$78.23 +0.25 (%) Duke Energy Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 10:20 AM

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
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
3/8/201676.3277.3175.9077.274,691,546
3/7/201675.0076.2674.8276.253,469,795
3/4/201673.9875.5573.6775.173,826,849
3/3/201673.7674.4272.9474.334,237,982
3/2/201673.3573.8872.4873.6312,096,999
3/1/201674.6674.7272.7073.356,084,748
2/29/201673.9674.9573.7974.283,519,523
2/26/201676.0776.3173.9574.034,250,855
2/25/201675.1676.4574.8476.443,494,067
2/24/201674.9975.4474.3474.953,869,778
2/23/201674.6575.1774.2374.814,231,879
2/22/201674.8075.2174.2674.843,893,699
2/19/201675.9375.9374.1974.556,272,120
2/18/201675.0476.6674.6976.216,529,897
2/17/201676.5276.5875.2775.504,989,497
2/16/201676.2076.4975.4576.293,550,165
2/12/201676.9677.3175.5176.244,520,436
2/11/201677.7778.3176.7776.804,053,553
2/10/201677.6178.5676.3978.124,134,944
2/9/201678.7579.8178.2478.933,806,508
2/8/201679.2580.1078.6079.175,350,635
2/5/201678.1779.2277.3579.043,521,930
2/4/201678.2779.0377.8878.584,545,889
2/3/201676.8478.7276.7678.564,913,254
2/2/201676.0976.9476.0376.754,666,962
2/1/201675.1877.6875.0277.006,727,089
1/29/201673.9975.4173.9375.304,822,440
1/28/201672.1773.9671.8373.472,293,980
1/27/201672.0072.8971.6672.412,087,017
1/26/201672.0073.2071.7472.222,601,256
1/25/201672.1972.2971.5271.802,398,640
1/22/201671.5872.2470.9572.183,161,445
1/21/201671.7072.1470.3571.094,501,454
1/20/201672.5772.9970.6571.423,593,312
1/19/201672.4773.3672.0973.163,179,767
1/15/201671.4872.3071.0272.084,818,989
1/14/201671.7372.8471.1672.373,645,240
1/13/201671.3672.3571.2971.702,622,719
1/12/201672.1472.2670.6071.272,976,160
1/11/201671.2572.0571.2071.832,968,865
1/8/201671.1971.6870.9171.042,198,006
1/7/201671.0571.7770.8971.202,887,788
1/6/201671.1172.1870.8771.862,382,816
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center