Skip to main content

Duke Energy (NY: DUK )

115.27 +1.27 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.31 52.29 51.27 52.22 6,954,399 +1.27(+2.49%)
Jan 28, 2016 50.05 51.29 49.81 50.95 3,308,129 +0.74(+1.46%)
Jan 27, 2016 49.93 50.55 49.69 50.21 3,009,669 +0.13(+0.26%)
Jan 26, 2016 49.93 50.76 49.75 50.08 3,751,249 +0.29(+0.58%)
Jan 25, 2016 50.06 50.13 49.59 49.79 3,458,413 -0.26(-0.53%)
Jan 22, 2016 49.64 50.09 49.20 50.05 4,559,093 +0.76(+1.53%)
Jan 21, 2016 49.72 50.02 48.78 49.30 6,491,477 -0.23(-0.46%)
Jan 20, 2016 50.32 50.61 48.99 49.53 5,180,468 -1.21(-2.38%)
Jan 19, 2016 50.25 50.87 49.99 50.73 4,585,509 +0.75(+1.50%)
Jan 15, 2016 49.57 49.98 49.98 49.98 6,949,439 -0.20(-0.40%)
Jan 14, 2016 49.74 50.51 49.34 50.18 5,256,769 +0.46(+0.93%)
Jan 13, 2016 49.48 50.17 49.44 49.72 3,782,200 +0.30(+0.60%)
Jan 12, 2016 50.02 50.11 48.96 49.42 4,291,462 -0.39(-0.78%)
Jan 11, 2016 49.41 49.96 49.37 49.81 4,281,375 +0.55(+1.11%)
Jan 08, 2016 49.37 49.71 49.17 49.26 3,169,725 -0.11(-0.22%)
Jan 07, 2016 49.27 49.77 49.16 49.37 4,164,454 -0.46(-0.92%)
Jan 06, 2016 49.31 50.05 49.14 49.83 3,436,238 +0.11(+0.22%)
Jan 05, 2016 49.36 49.82 48.67 49.72 3,903,446 +0.35(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.