DUKE ENERGY CORPORATION (NY: DUK)
75.00 USD  +0.65 (+0.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 74.66 75.19 74.30 75.00 3,182,672 +0.65(+0.87%)
Mar 26, 2015 74.85 75.18 73.63 74.35 4,173,759 -0.61(-0.81%)
Mar 25, 2015 76.31 76.75 74.82 74.96 2,984,249 -1.10(-1.45%)
Mar 24, 2015 76.68 77.27 75.71 76.06 2,642,266 -0.74(-0.96%)
Mar 23, 2015 76.68 76.99 76.44 76.80 3,073,452 +0.13(+0.17%)
Mar 20, 2015 76.11 76.75 75.86 76.67 7,064,822 +0.66(+0.87%)
Mar 19, 2015 76.18 77.14 75.80 76.01 4,431,245 -0.39(-0.51%)
Mar 18, 2015 75.07 76.81 74.79 76.40 5,754,443 +1.32(+1.76%)
Mar 17, 2015 75.36 75.89 74.82 75.08 2,565,928 -0.63(-0.83%)
Mar 16, 2015 75.19 76.32 75.15 75.71 3,235,727 +1.10(+1.47%)
Mar 13, 2015 75.24 75.24 73.98 74.61 3,089,993 -0.67(-0.89%)
Mar 12, 2015 74.65 75.46 74.57 75.28 3,497,385 +1.00(+1.35%)
Mar 11, 2015 75.06 75.23 74.04 74.28 4,940,734 -0.42(-0.56%)
Mar 10, 2015 74.20 75.45 73.98 74.70 5,272,060 -0.06(-0.08%)
Mar 09, 2015 75.00 75.48 74.75 74.76 3,301,321 -0.20(-0.27%)
Mar 06, 2015 76.56 76.56 74.55 74.96 6,385,656 -2.62(-3.38%)
Mar 05, 2015 77.29 77.89 77.17 77.58 2,562,930 +0.50(+0.65%)
Mar 04, 2015 77.51 76.57 77.08 2,773,214 -0.43(-0.55%)
Mar 03, 2015 77.51 77.51 3,688,230 +0.45(+0.58%)
Mar 02, 2015 78.48 78.48 76.39 77.06 5,027,553 -1.49(-1.90%)
Feb 27, 2015 78.49 78.87 78.03 78.55 2,474,492 -0.01(-0.01%)
Feb 26, 2015 78.50 78.56 2,548,965 -0.45(-0.57%)
Feb 25, 2015 79.95 79.95 78.75 79.01 3,250,740 -0.84(-1.05%)
Feb 24, 2015 79.08 80.18 78.75 79.85 3,771,712 +0.59(+0.74%)
Feb 23, 2015 78.86 79.61 78.41 79.26 3,944,043 +0.55(+0.70%)
Feb 20, 2015 79.14 79.61 77.79 78.71 4,419,213 -0.46(-0.58%)
Feb 19, 2015 81.21 81.23 79.12 79.17 5,472,921 -1.80(-2.22%)
Feb 18, 2015 79.23 81.42 79.03 80.97 4,841,194 +1.58(+1.99%)
Feb 17, 2015 79.44 80.92 78.80 79.39 6,286,588 -0.45(-0.56%)
Feb 13, 2015 79.84 79.84 79.84 0 -1.22(-1.51%)
Feb 12, 2015 81.69 82.05 80.89 81.06 4,835,830 -0.79(-0.97%)
Feb 11, 2015 83.09 83.30 81.60 81.85 3,368,237 -2.33(-2.77%)
Feb 10, 2015 82.60 84.29 82.39 84.18 4,130,888 +1.48(+1.79%)
Feb 09, 2015 83.15 83.61 82.21 82.70 3,938,100 -0.41(-0.49%)
Feb 06, 2015 86.07 86.61 82.53 83.11 4,356,502 -3.61(-4.16%)
Feb 05, 2015 86.53 86.81 85.77 86.72 2,548,577 +0.74(+0.86%)
Feb 04, 2015 86.66 87.18 85.76 85.98 3,685,533 -0.80(-0.92%)
Feb 03, 2015 86.90 87.12 86.31 86.78 3,980,139 -0.22(-0.25%)
Feb 02, 2015 87.00 87.29 86.11 87.00 3,610,609 -0.14(-0.16%)
Jan 30, 2015 88.86 89.03 87.07 87.14 3,526,400 -2.22(-2.48%)
Jan 29, 2015 87.86 89.58 87.37 89.36 2,850,509 +1.51(+1.72%)
Jan 28, 2015 88.96 89.97 87.66 87.85 3,199,797 -0.87(-0.98%)
Jan 27, 2015 88.46 89.26 88.35 88.72 1,906,951 +0.17(+0.19%)
Jan 26, 2015 88.63 88.70 87.82 88.55 1,750,115 -0.17(-0.19%)
Jan 23, 2015 88.95 89.23 88.61 88.72 1,817,309 +0.09(+0.10%)
Jan 22, 2015 88.63 2,541,912 -0.05(-0.06%)
Jan 21, 2015 87.50 88.79 86.90 88.68 2,834,651 +0.99(+1.13%)
Jan 20, 2015 87.44 87.73 86.73 87.69 3,179,923 +0.34(+0.39%)
Jan 16, 2015 86.73 87.39 86.60 87.35 3,903,880 +0.59(+0.68%)
Jan 15, 2015 86.95 86.76 3,890,790 +1.07(+1.25%)
Jan 14, 2015 85.08 85.78 84.65 85.69 3,383,205 +0.22(+0.26%)
Jan 13, 2015 85.47 3,529,652 +0.46(+0.54%)
Jan 12, 2015 85.20 85.49 84.64 85.01 2,300,236 +0.08(+0.09%)
Jan 09, 2015 85.00 85.39 84.22 84.93 2,679,121 +0.12(+0.14%)
Jan 08, 2015 84.92 85.28 84.57 84.81 2,167,894 +0.34(+0.40%)
Jan 07, 2015 84.26 84.89 83.72 84.47 2,583,493 +0.27(+0.32%)
Jan 06, 2015 82.92 84.79 82.92 84.20 5,291,373 +1.36(+1.64%)
Jan 05, 2015 83.60 83.91 82.61 82.84 3,780,436 -1.21(-1.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here