FinancialContent is the trusted provider of stock market information to the media industry.
Duke Energy (NY: DUK)
89.77 USD  +0.49 (+0.55%)
Official Closing Price  /  Updated: 7:16 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 89.40 90.14 89.23 89.77 2,285,400 +0.49(+0.55%)
Aug 15, 2019 87.69 89.58 87.57 89.28 2,384,790 +0.47(+0.53%)
Aug 14, 2019 90.16 90.56 88.65 88.81 3,584,481 -1.01(-1.12%)
Aug 13, 2019 89.64 90.03 88.80 89.82 2,408,661 +0.32(+0.36%)
Aug 12, 2019 89.95 90.00 88.97 89.50 2,190,345 -0.25(-0.28%)
Aug 09, 2019 89.49 90.18 89.28 89.75 2,355,100 +0.44(+0.49%)
Aug 08, 2019 88.42 89.52 88.34 89.31 2,252,100 +0.47(+0.53%)
Aug 07, 2019 88.91 89.50 87.84 88.84 2,630,061 -0.08(-0.09%)
Aug 06, 2019 87.30 89.43 86.31 88.92 3,943,320 +1.96(+2.25%)
Aug 05, 2019 88.48 88.85 86.53 86.96 3,968,435 -1.16(-1.32%)
Aug 02, 2019 87.84 88.73 87.55 88.12 3,228,900 +0.62(+0.71%)
Aug 01, 2019 86.80 88.02 86.38 87.50 3,054,758 +0.78(+0.90%)
Jul 31, 2019 87.62 87.83 86.31 86.72 2,824,487 -1.02(-1.16%)
Jul 30, 2019 87.61 88.18 86.91 87.74 2,696,461 -0.05(-0.06%)
Jul 29, 2019 87.23 87.88 87.02 87.79 2,442,853 +0.88(+1.01%)
Jul 26, 2019 86.50 87.08 86.27 86.91 2,425,900 +0.42(+0.49%)
Jul 25, 2019 86.90 87.39 86.17 86.49 2,680,258 -0.69(-0.79%)
Jul 24, 2019 87.95 87.98 86.80 87.18 2,386,500 -0.50(-0.57%)
Jul 23, 2019 88.18 88.24 87.37 87.68 3,141,837 -0.47(-0.53%)
Jul 22, 2019 88.60 88.69 87.83 88.15 2,160,266 -0.30(-0.34%)
Jul 19, 2019 89.64 89.82 88.43 88.45 2,408,400 -1.34(-1.49%)
Jul 18, 2019 89.21 89.85 88.66 89.79 1,911,674 +0.65(+0.73%)
Jul 17, 2019 89.34 89.69 88.89 89.14 2,102,741 +0.11(+0.12%)
Jul 16, 2019 89.11 89.53 88.37 89.03 1,727,131 -0.35(-0.39%)
Jul 15, 2019 88.81 89.53 88.55 89.38 1,847,675 +0.68(+0.77%)
Jul 12, 2019 89.59 89.59 88.44 88.70 2,101,400 -0.75(-0.84%)
Jul 11, 2019 89.49 90.03 88.61 89.45 2,379,217 -0.18(-0.20%)
Jul 10, 2019 89.80 90.14 89.30 89.63 2,401,694 +0.23(+0.26%)
Jul 09, 2019 90.25 90.27 88.87 89.40 2,597,959 -0.26(-0.29%)
Jul 08, 2019 89.90 90.06 89.06 89.66 2,046,868 -0.02(-0.02%)
Jul 05, 2019 89.42 89.77 88.21 89.68 1,743,900 -0.42(-0.47%)
Jul 03, 2019 89.20 90.60 89.20 90.10 1,717,500 +0.96(+1.08%)
Jul 02, 2019 88.17 89.45 88.16 89.14 2,038,970 +1.13(+1.28%)
Jul 01, 2019 88.01 88.24 87.24 88.01 2,849,889 -0.23(-0.26%)
Jun 28, 2019 88.49 89.14 87.94 88.24 3,875,600 -0.31(-0.35%)
Jun 27, 2019 88.07 88.72 87.77 88.55 2,726,733 +0.57(+0.65%)
Jun 26, 2019 89.84 89.94 87.93 87.98 3,436,979 -2.14(-2.37%)
Jun 25, 2019 89.91 90.68 89.78 90.12 3,996,825 +0.21(+0.23%)
Jun 24, 2019 89.62 90.13 89.22 89.91 3,305,665 +0.38(+0.42%)
Jun 21, 2019 88.64 89.60 87.96 89.53 6,867,400 +0.95(+1.07%)
Jun 20, 2019 88.14 88.83 87.68 88.58 2,428,285 +0.93(+1.06%)
Jun 19, 2019 86.90 88.12 86.68 87.65 2,683,248 +0.41(+0.47%)
Jun 18, 2019 88.36 88.50 86.32 87.24 2,531,937 -0.71(-0.81%)
Jun 17, 2019 88.08 88.59 87.51 87.95 2,448,644 +0.08(+0.09%)
Jun 14, 2019 86.78 88.17 86.75 87.87 3,237,600 +1.10(+1.27%)
Jun 13, 2019 86.95 87.44 86.32 86.77 3,753,224 +0.12(+0.14%)
Jun 12, 2019 86.12 86.87 86.12 86.65 2,893,809 +1.01(+1.18%)
Jun 11, 2019 86.04 86.49 85.07 85.64 2,841,341 -0.65(-0.75%)
Jun 10, 2019 86.93 86.97 86.04 86.29 3,028,366 -0.75(-0.86%)
Jun 07, 2019 87.96 88.60 86.94 87.04 3,243,200 -0.67(-0.76%)
Jun 06, 2019 87.32 88.00 86.96 87.71 2,985,539 +0.49(+0.56%)
Jun 05, 2019 86.16 87.67 85.51 87.22 2,819,465 +1.32(+1.54%)
Jun 04, 2019 85.98 86.15 84.28 85.90 2,498,799 -0.12(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.