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 (%)
Nov 30, 2016 54.45 54.52 53.37 53.37 7,717,265 -1.88(-3.40%)
Nov 29, 2016 54.83 55.47 54.72 55.25 5,201,502 +0.21(+0.38%)
Nov 28, 2016 54.01 55.08 53.98 55.04 5,591,671 +1.25(+2.33%)
Nov 25, 2016 53.35 54.05 53.34 53.79 2,726,085 +0.59(+1.10%)
Nov 23, 2016 53.20 53.20 53.20 0 -0.25(-0.46%)
Nov 22, 2016 53.62 53.78 53.01 53.45 4,962,710 -0.40(-0.74%)
Nov 21, 2016 53.53 53.90 53.38 53.85 4,429,179 +0.60(+1.13%)
Nov 18, 2016 53.54 53.69 53.06 53.25 6,151,709 -0.20(-0.37%)
Nov 17, 2016 53.51 53.89 53.35 53.44 6,164,929 -0.07(-0.14%)
Nov 16, 2016 54.46 54.67 53.31 53.51 6,702,952 -0.80(-1.47%)
Nov 15, 2016 53.62 54.63 53.55 54.31 6,209,247 +1.07(+2.00%)
Nov 14, 2016 53.71 53.72 52.63 53.25 8,251,748 -0.57(-1.06%)
Nov 11, 2016 53.73 54.35 53.47 53.82 5,236,847 +0.06(+0.11%)
Nov 10, 2016 55.07 55.07 52.71 53.76 8,394,994 -1.56(-2.82%)
Nov 09, 2016 56.51 56.51 55.19 55.32 6,651,477 -1.65(-2.90%)
Nov 08, 2016 56.74 57.22 56.51 56.97 3,136,023 +0.37(+0.66%)
Nov 07, 2016 55.66 56.60 55.01 56.60 4,617,933 +1.33(+2.41%)
Nov 04, 2016 56.15 56.64 55.21 55.27 3,983,388 -0.51(-0.91%)
Nov 03, 2016 55.67 56.05 55.37 55.78 3,432,448 -0.01(-0.03%)
Nov 02, 2016 56.06 56.13 55.03 55.79 4,528,914 -0.41(-0.73%)
Nov 01, 2016 57.25 57.26 56.04 56.20 4,172,946 -1.04(-1.81%)
Oct 31, 2016 56.48 57.58 56.37 57.24 4,926,362 +0.93(+1.65%)
Oct 28, 2016 56.20 56.57 55.99 56.31 2,249,065 +0.21(+0.38%)
Oct 27, 2016 56.11 56.32 55.75 56.09 2,771,588 -0.25(-0.44%)
Oct 26, 2016 56.21 56.46 55.88 56.34 3,096,745 +0.13(+0.23%)
Oct 25, 2016 55.99 56.38 55.90 56.22 5,123,020 +0.14(+0.24%)
Oct 24, 2016 56.02 56.23 55.66 56.08 4,009,554 +0.27(+0.49%)
Oct 21, 2016 55.81 55.98 55.47 55.81 2,982,105 -0.29(-0.51%)
Oct 20, 2016 55.96 56.57 55.77 56.09 3,919,969 +0.21(+0.37%)
Oct 19, 2016 55.72 55.99 55.44 55.89 3,561,186 +0.16(+0.30%)
Oct 18, 2016 55.73 55.97 55.04 55.72 3,469,178 +0.26(+0.46%)
Oct 17, 2016 55.29 55.66 55.25 55.47 2,494,753 +0.24(+0.43%)
Oct 14, 2016 55.57 55.78 55.21 55.23 3,439,742 -0.52(-0.94%)
Oct 13, 2016 54.77 56.13 54.77 55.75 5,275,497 +0.92(+1.68%)
Oct 12, 2016 54.38 54.94 54.36 54.83 4,309,138 +0.53(+0.97%)
Oct 11, 2016 54.94 54.95 54.23 54.30 4,864,242 -0.82(-1.49%)
Oct 10, 2016 54.99 55.35 54.75 55.12 3,329,340 +0.35(+0.64%)
Oct 07, 2016 55.53 55.94 54.74 54.77 6,344,096 -0.37(-0.67%)
Oct 06, 2016 55.11 55.73 54.75 55.14 7,182,332 +0.00(+0.00%)
Oct 05, 2016 55.49 56.06 55.03 55.14 5,360,133 -0.26(-0.48%)
Oct 04, 2016 56.58 56.86 55.16 55.41 4,881,700 -1.17(-2.06%)
Oct 03, 2016 57.07 57.11 56.17 56.57 4,133,025 -0.68(-1.19%)
Sep 30, 2016 57.67 57.90 56.87 57.25 5,422,643 -0.19(-0.34%)
Sep 29, 2016 57.81 57.81 57.00 57.45 4,050,931 -0.57(-0.97%)
Sep 28, 2016 58.46 58.46 57.54 58.01 2,793,456 -0.24(-0.41%)
Sep 27, 2016 59.02 59.23 58.15 58.25 3,171,057 -0.52(-0.88%)
Sep 26, 2016 58.96 59.13 58.56 58.76 3,799,873 -0.26(-0.45%)
Sep 23, 2016 58.86 59.22 58.66 59.03 3,283,642 +0.01(+0.01%)
Sep 22, 2016 58.74 59.10 58.48 59.02 3,784,856 +0.44(+0.74%)
Sep 21, 2016 57.35 58.61 57.35 58.58 3,813,941 +1.24(+2.16%)
Sep 20, 2016 57.59 57.83 57.35 57.35 3,354,776 -0.21(-0.36%)
Sep 19, 2016 57.06 57.60 56.97 57.55 4,417,146 +0.61(+1.07%)
Sep 16, 2016 56.18 57.00 56.12 56.95 7,071,378 +0.39(+0.70%)
Sep 15, 2016 55.98 56.63 55.98 56.55 3,520,862 +0.28(+0.50%)
Sep 14, 2016 57.05 62.77 56.07 56.27 3,539,632 -0.09(-0.15%)
Sep 13, 2016 56.74 56.84 56.11 56.36 5,036,087 -0.35(-0.62%)
Sep 12, 2016 55.87 56.91 55.72 56.71 4,918,692 +0.95(+1.71%)
Sep 09, 2016 57.25 57.38 55.74 55.76 4,654,615 -2.05(-3.54%)
Sep 08, 2016 57.54 57.95 57.42 57.80 2,861,847 +0.19(+0.34%)
Sep 07, 2016 58.13 58.13 57.50 57.61 3,158,949 -0.29(-0.49%)
Sep 06, 2016 57.62 58.10 57.43 57.90 3,880,737 +0.50(+0.87%)
Sep 02, 2016 56.75 57.40 57.40 57.40 3,869,093 +0.65(+1.15%)
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.