$74.22 +0.77 (%) Duke Energy Corp - NYSE

Jul. 31, 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
7/31/201574.2074.9374.0374.222,761,204
7/30/201572.7573.6872.6873.452,479,203
7/29/201572.9373.2772.4173.112,797,093
7/28/201572.8073.3872.6873.133,242,774
7/27/201571.7673.3171.7573.003,104,004
7/24/201571.5772.0271.2571.691,818,371
7/23/201572.2672.3171.0271.563,358,740
7/22/201572.4673.0272.2972.373,316,620
7/21/201573.2073.2072.0272.422,939,834
7/20/201573.6073.7872.7773.272,897,107
7/17/201574.4974.7473.5073.573,779,631
7/16/201574.1174.9974.0774.813,137,778
7/15/201573.7074.1573.3674.022,521,633
7/13/201574.5774.9473.9474.352,796,026
7/10/201574.3875.1773.9874.372,381,604
7/9/201574.9575.2373.6974.074,500,117
7/8/201574.8375.5774.7074.792,918,880
7/7/201573.2275.7173.2275.276,836,493
7/6/201572.3773.0072.2272.852,830,213
7/2/201571.6872.6471.4372.533,377,403
7/1/201570.8071.1270.2471.082,372,605
6/30/201570.9971.0470.4170.623,911,287
6/29/201571.0871.7170.8270.853,219,662
6/26/201570.5971.3770.4771.004,537,280
6/25/201571.1971.3370.6870.682,900,769
6/24/201572.0172.2570.9370.934,908,382
6/23/201572.9273.1271.7771.783,937,918
6/22/201573.4673.5572.9173.072,246,155
6/19/201574.3574.5273.1473.207,284,808
6/18/201573.2174.5973.2174.544,780,014
6/17/201572.5273.2071.9473.083,861,486
6/16/201572.6272.7172.1472.573,215,236
6/15/201572.4072.9072.1772.502,928,214
6/12/201572.3873.0372.3472.533,788,106
6/11/201572.5873.1772.5672.863,427,299
6/10/201572.5873.0072.0172.053,512,861
6/9/201572.3772.9372.0872.133,618,201
6/8/201572.6872.8572.2672.454,761,717
6/5/201573.5073.8072.8572.855,564,669
6/4/201574.0074.6973.9674.214,544,724
6/3/201575.0075.3973.5374.205,564,951
6/2/201575.6375.6374.7175.055,105,515
6/1/201576.2676.3675.6976.004,027,039
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!