$75.73 -0.22 (%) Duke Energy Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUK historical data

Date Open High Low Close Volume
5/29/201576.1676.2675.5875.733,115,900
5/28/201576.1976.3075.7575.953,167,206
5/27/201576.0076.4075.8376.212,789,152
5/26/201576.0376.1475.3075.762,851,577
5/22/201576.0076.2775.7276.052,150,770
5/21/201576.5776.6476.0276.163,192,720
5/20/201576.2076.9876.1576.543,395,439
5/19/201575.5976.3575.5676.192,803,842
5/18/201575.9476.2775.6476.033,076,906
5/15/201575.7376.5575.7376.153,333,777
5/14/201574.3575.8074.2275.495,111,580
5/13/201575.7375.9974.0474.444,505,798
5/12/201576.1576.5875.5576.304,114,957
5/11/201577.0077.7376.4376.572,892,226
5/8/201577.6578.1376.7677.113,378,547
5/7/201576.4077.1176.4076.813,601,866
5/6/201576.1876.6975.7476.414,844,856
5/5/201577.6177.8476.2176.253,820,637
5/4/201577.9078.8577.6877.962,745,898
5/1/201577.7178.1376.8777.902,861,357
4/30/201578.4278.4276.9677.574,305,736
4/29/201578.2478.6477.7878.433,873,230
4/28/201578.0478.9977.8678.972,626,049
4/27/201579.6079.7378.1878.372,860,945
4/24/201578.8279.8878.7579.412,599,725
4/23/201578.1779.2678.1478.862,429,357
4/22/201578.5078.7177.8778.302,466,764
4/21/201578.6379.3977.6778.073,311,955
4/20/201577.6479.1577.5178.612,624,869
4/17/201576.9977.7476.8177.312,924,460
4/16/201577.8577.9976.7477.312,903,671
4/15/201577.7278.5777.5878.022,671,833
4/14/201577.3877.9677.1777.592,260,172
4/13/201577.5977.9477.1477.232,265,549
4/10/201577.2078.2177.1777.842,191,314
4/9/201577.1277.2076.5377.012,051,706
4/8/201577.5077.6276.7077.303,168,211
4/7/201578.1378.4677.4477.653,691,515
4/6/201577.4478.7377.2778.245,268,220
4/2/201576.8077.2876.4676.972,505,537
4/1/201576.9477.3976.1676.833,388,362
3/31/201575.8476.8575.5076.786,030,811
3/30/201575.4176.1875.0975.903,353,524
3/27/201574.6675.1974.3075.003,182,672
3/26/201574.8575.1873.6374.354,173,759
3/25/201576.3176.7574.8274.962,984,249
3/24/201576.6877.2775.7176.062,642,266
3/23/201576.6876.9976.4476.803,073,452
3/20/201576.1176.7575.8676.677,064,822
3/19/201576.1877.1475.8076.014,431,245
3/18/201575.0776.8174.7976.405,754,443
3/17/201575.3675.8974.8275.082,565,928
3/16/201575.1976.3375.1575.713,235,727
3/13/201575.2475.2473.9874.613,089,993
3/12/201574.6575.4674.5775.283,497,390
3/11/201575.0675.2374.0474.284,941,034
3/10/201574.2075.4573.9874.705,272,060
3/9/201575.0075.4874.7574.763,301,321
3/6/201576.5676.5674.5574.966,385,656
3/5/201577.2977.8977.1777.582,562,930
3/4/201577.1277.3076.5777.082,773,214
3/3/201577.0677.5176.6177.513,688,330
3/2/201578.4878.4876.3977.065,027,753
2/27/201578.4978.8778.0378.552,474,492
2/26/201579.2779.3678.5078.562,549,315
2/25/201579.9579.9678.7579.013,250,746
2/24/201579.0880.1878.7679.853,771,712
2/23/201578.8679.6178.4179.263,944,043
2/20/201579.1479.6177.7978.714,419,213
2/19/201581.2181.2379.1279.175,473,021
2/18/201579.2381.4279.0380.974,841,294
2/17/201579.4480.9278.8079.396,286,588
2/13/201580.9780.9779.2179.844,677,509
2/12/201581.6982.0580.8981.064,835,932
2/11/201583.0983.3081.6081.853,368,237
2/10/201582.6084.2982.3984.184,130,988
2/9/201583.1583.6182.2182.703,938,100
2/6/201586.0786.6182.5383.114,356,502
2/5/201586.5386.8185.7786.722,548,577
2/4/201586.6687.1885.7685.983,686,308
2/3/201586.9087.1286.3186.783,980,139
2/2/201587.0087.2986.1187.003,610,609
1/30/201588.8689.3987.0787.143,526,400
1/29/201587.8689.5887.3789.362,850,509
1/28/201588.9689.9787.6687.853,199,817
1/27/201588.4689.2688.3588.721,906,951
1/26/201588.6388.7087.8288.551,750,115
1/23/201588.9589.2388.6188.721,817,309
1/22/201588.8389.2987.9488.632,542,242
1/21/201587.5088.7986.9088.682,834,651
1/20/201587.4487.7386.7387.693,180,423
1/16/201586.7387.3986.6087.353,903,880
1/15/201585.8986.9585.3686.763,890,890
1/14/201585.0885.7884.6585.693,383,255
1/13/201585.3086.7885.1785.473,529,652
1/12/201585.2085.4984.6585.012,300,236
1/9/201585.0085.3984.2284.932,679,121
1/8/201584.9285.2884.5784.812,168,194
1/7/201584.2684.8983.7284.472,583,493
1/6/201582.9284.7982.9284.205,291,373
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center