$85.59 +0.39 (%) Duke Energy Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/13/201684.9985.2184.5185.053,694,906
7/12/201685.5085.7584.3784.443,774,799
7/11/201685.4386.1284.5886.012,648,536
7/8/201685.1686.0684.2286.012,809,928
7/7/201686.7987.0284.9485.294,186,596
7/6/201686.8687.3186.2987.233,785,900
7/5/201685.7987.0285.6186.933,746,885
7/1/201685.9186.1584.7785.633,402,717
6/30/201684.3085.7984.1485.795,473,077
6/29/201684.2284.5083.6684.153,699,803
6/28/201683.7784.0083.1283.944,507,005
6/27/201682.3884.1682.2983.994,394,782
6/24/201681.6383.2981.4182.433,699,292
6/23/201681.8682.0681.3682.051,582,732
6/22/201682.0582.1881.7381.831,697,661
6/21/201681.6782.5181.4882.002,042,627
6/20/201682.7382.9081.3282.003,800,807
6/17/201682.5883.0081.8782.985,575,875
6/16/201681.9082.7181.7082.533,395,857
6/15/201682.4282.5881.2881.533,229,045
6/14/201681.5182.4481.3082.413,120,273
6/13/201681.6082.0081.3381.612,879,762
6/10/201681.2381.6080.6281.243,222,974
6/9/201680.4381.4180.1381.262,534,494
6/8/201679.8480.5179.8480.511,672,289
6/7/201680.2480.4779.8379.991,957,694
6/6/201680.2780.4779.5779.843,007,803
6/3/201679.6480.4679.6280.084,171,028
6/2/201678.7279.0177.9678.942,453,074
6/1/201678.2579.0378.0079.022,917,096
5/31/201678.0178.3777.6878.234,164,965
5/27/201677.9478.1477.6077.982,194,244
5/26/201676.9978.0176.9977.961,816,738
5/25/201676.9577.1176.3576.953,613,463
5/24/201676.4277.0976.2376.992,423,582
5/23/201677.0477.1876.0876.152,755,050
5/20/201677.2677.2776.4777.002,444,902
5/19/201676.1777.0175.7276.972,882,963
5/18/201678.6078.6076.3676.574,109,432
5/17/201680.9080.9079.0679.513,682,148
5/16/201680.5881.0180.1681.002,426,488
5/13/201681.0881.1580.2780.772,612,541
5/12/201680.3581.2879.9181.082,762,313
5/11/201680.3080.5079.5580.492,704,407
5/10/201680.4180.5079.8480.062,457,833
5/9/201679.3480.4379.1480.062,679,087
5/6/201680.1180.1378.3679.384,454,174
5/5/201679.7080.7479.5480.183,698,428
5/4/201678.8380.6178.6480.024,192,424
5/3/201678.9479.6178.3778.843,026,758
5/2/201678.8379.6378.6878.942,990,164
4/29/201677.8178.8577.2478.782,727,378
4/28/201677.3278.4277.0278.342,286,957
4/27/201677.2478.5877.0178.062,927,600
4/26/201676.9777.2176.5376.952,105,691
4/25/201676.8277.1776.4376.762,807,352
4/22/201676.6477.1276.4377.012,711,619
4/21/201678.2078.2976.2176.344,967,061
4/20/201679.9980.2578.1378.203,238,246
4/19/201680.5680.6479.3179.793,543,490
4/18/201679.8580.4079.4980.401,993,496
4/15/201679.4680.1779.3480.002,520,760
4/14/201679.6179.7679.0679.451,807,844
4/13/201680.4180.4179.1379.631,899,901
4/12/201679.7580.3979.3580.222,075,295
4/11/201679.8480.1979.4379.441,928,322
4/8/201679.6380.3579.5479.771,953,681
4/7/201679.2080.0179.2079.292,506,888
4/6/201679.6079.7778.6779.363,309,485
4/5/201681.0681.3979.7779.903,002,202
4/4/201681.1581.3880.4081.091,903,429
4/1/201680.4881.3280.2881.133,155,315
3/31/201680.3580.7179.8180.682,812,976
3/30/201680.4080.5979.7880.351,660,088
3/29/201679.7080.4679.0680.442,771,748
3/28/201679.7580.3579.3179.481,745,681
3/24/201679.5480.1179.3379.752,609,455
3/23/201678.8680.0178.4379.812,565,722
3/22/201679.4279.8078.8478.882,862,750
3/21/201679.0679.9578.5579.522,940,607
3/18/201680.2680.4079.4279.676,526,815
3/17/201679.0580.2278.6879.994,042,030
3/16/201678.2079.0877.0878.953,422,083
3/15/201677.5078.2677.4478.053,312,275
3/14/201677.9678.0477.2177.722,902,285
3/11/201677.9278.1577.5177.762,908,913
3/10/201677.5177.8876.8477.264,552,841
3/9/201677.0077.8376.7077.515,048,720
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center