$73.42 +0.67 (%) Duke Energy Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUK historical data

Date Open High Low Close Volume
12/2/201673.3074.1872.9473.423,754,148
12/1/201673.5073.5772.4772.754,324,845
11/30/201675.2775.3673.7773.775,583,153
11/29/201675.7976.6775.6376.373,763,059
11/28/201674.6676.1474.6276.084,049,028
11/25/201673.7574.7173.7374.351,972,203
11/23/201673.3274.3073.2373.542,947,778
11/22/201674.1274.3473.2773.883,590,753
11/21/201673.9974.5073.7874.433,204,317
11/18/201674.0174.2173.3473.604,450,492
11/17/201673.9674.5073.7573.874,460,056
11/16/201675.2875.5773.6973.974,849,292
11/15/201674.9676.3774.8675.934,441,954
11/14/201675.0975.1073.5874.445,902,955
11/11/201675.1175.9874.7575.243,745,967
11/10/201676.9976.9973.6975.166,005,420
11/9/201679.0079.0077.1577.344,758,422
11/8/201679.3279.9979.0079.652,243,228
11/7/201677.8179.1376.9079.133,303,852
11/4/201678.5079.1877.1877.272,849,356
11/3/201677.8378.3677.4077.982,455,263
11/2/201678.3778.4776.9378.003,239,576
11/1/201680.0480.0578.3478.572,985,024
10/31/201678.9680.4978.8080.023,523,874
10/28/201678.5779.0978.2878.721,608,778
10/27/201678.4478.7477.9478.421,982,544
10/26/201678.5878.9378.1278.772,215,132
10/25/201678.2778.8278.1578.593,664,546
10/24/201678.3178.6177.8178.402,868,073
10/21/201678.0278.2677.5578.022,133,129
10/20/201678.2379.0977.9778.422,803,992
10/19/201677.9078.2877.5078.132,547,351
10/18/201677.9178.2576.9577.902,481,537
10/17/201677.3077.8177.2477.541,784,521
10/14/201677.6877.9877.1877.212,460,481
10/13/201676.5778.4776.5777.943,773,614
10/12/201676.0376.8176.0076.653,082,368
10/11/201676.8076.8275.8175.913,479,439
10/10/201676.8877.3876.5477.062,381,509
10/7/201677.6378.2176.5276.574,537,993
10/6/201677.0577.9176.5477.095,137,591
10/5/201677.5878.3776.9377.093,834,155
10/4/201679.1079.4977.1177.463,491,927
10/3/201679.7879.8478.5379.092,963,183
9/30/201680.6280.9479.5180.043,883,040
9/29/201680.8280.8279.6880.312,898,863
9/28/201681.7381.7380.4481.101,998,505
9/27/201682.5182.8181.2981.432,268,288
9/26/201682.4282.6781.8682.152,718,086
9/23/201682.2882.7982.0082.522,348,821
9/22/201682.1282.6381.7682.512,707,344
9/21/201680.1881.9380.1781.902,728,149
9/20/201680.5180.8480.1780.172,399,704
9/19/201679.7780.5279.6580.463,159,627
9/16/201678.5479.6878.4579.615,058,225
9/15/201678.2679.1778.2679.062,518,507
9/14/201679.7587.7578.3878.672,531,975
9/13/201679.3279.4678.4478.793,602,362
9/12/201678.1179.5677.9079.283,518,388
9/9/201680.0480.2277.9277.953,329,491
9/8/201680.4481.0180.2780.812,047,107
9/7/201681.2681.2680.3880.542,259,627
9/6/201680.5581.2380.2480.942,775,929
9/2/201679.3380.2879.2280.242,767,609
9/1/201679.6679.8079.1379.332,428,567
8/31/201679.5279.7579.2279.663,546,181
8/30/201680.4080.7979.4079.523,101,032
8/29/201680.1180.6180.0780.441,923,422
8/26/201681.7482.1779.8279.922,400,721
8/25/201681.6682.0881.4581.731,858,326
8/24/201681.3881.7580.8081.562,048,569
8/23/201682.0282.3581.4381.452,199,417
8/22/201681.8882.2281.4981.891,888,706
8/19/201682.4582.5681.2381.652,632,006
8/18/201681.5682.7881.5282.783,961,194
8/17/201680.4581.8279.1581.695,850,867
8/16/201681.5181.5880.4180.454,648,975
8/15/201683.6183.8081.6181.664,025,611
8/12/201684.1484.3083.4583.492,634,738
8/11/201683.9283.9783.4683.912,731,403
8/10/201684.0384.5483.2883.792,732,128
8/9/201684.6685.0384.3684.733,195,898
8/8/201684.3385.1283.8584.743,977,505
8/5/201685.0085.0084.0584.233,540,224
8/4/201685.0085.5084.8085.242,351,747
8/3/201685.4385.5884.7085.153,076,765
8/2/201685.2485.7384.8185.563,083,802
8/1/201685.4086.0085.3385.652,445,537
7/29/201685.4585.9985.2185.593,197,346
7/28/201684.8785.4384.6485.201,724,844
7/27/201685.6085.6584.1584.833,751,738
7/26/201686.6486.8485.5685.752,250,030
7/25/201686.4986.7186.0386.692,185,642
7/22/201685.2586.5785.0086.502,226,854
7/21/201684.5685.5084.2385.402,360,575
7/20/201685.3885.4384.5884.922,124,911
7/19/201685.1785.4984.8285.384,025,276
7/18/201685.1385.6385.0085.252,965,382
7/15/201684.9985.2984.4584.922,334,411
7/14/201684.4584.9484.2084.752,990,594
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center