$76.80 -1.32 (%) Duke Energy Corp - NYSE

Feb. 11, 2016 | 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
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
1/5/201671.1871.8570.1871.702,706,795
1/4/201670.9371.2170.1671.193,565,451
12/31/201572.1472.2270.7471.392,999,478
12/30/201572.3772.6072.1272.192,062,133
12/29/201572.2872.7572.1772.371,943,634
12/28/201571.7572.2671.6071.922,351,806
12/24/201572.0072.3971.9072.041,018,162
12/23/201571.1572.3171.0872.002,737,702
12/22/201570.3571.1569.6670.952,948,958
12/21/201569.9670.2669.3369.812,122,635
12/18/201570.0870.3568.7869.606,136,909
12/17/201570.0771.0269.7070.504,205,837
12/16/201569.2970.2969.1170.034,747,795
12/15/201568.5769.5368.2668.844,233,305
12/14/201567.8168.5067.2568.453,645,409
12/11/201567.1967.9866.9967.844,730,328
12/10/201568.4568.4667.3167.432,972,671
12/9/201568.1769.5067.9068.612,703,195
12/8/201568.2768.6067.8168.443,690,121
12/7/201566.8068.5666.7768.504,328,101
12/4/201566.4967.1066.3067.042,712,078
12/3/201566.0466.7365.5066.233,960,434
12/2/201567.8867.9466.0666.134,304,032
12/1/201568.0568.4467.3968.062,846,877
11/30/201567.6168.2367.5567.763,847,729
11/27/201567.7468.3067.4967.511,482,006
11/25/201567.9768.1667.5867.721,972,953
11/24/201567.7668.1967.3668.082,860,850
11/23/201569.0569.2567.7968.013,442,340
11/20/201568.8569.4668.6469.103,734,360
11/19/201567.4968.5367.2568.493,770,637
11/18/201566.1467.3065.8267.203,856,609
11/17/201567.5468.0165.6565.835,423,417
11/16/201566.8967.7566.7667.732,782,486
11/13/201567.4567.9966.6866.893,497,182
11/12/201568.0168.8167.2867.293,095,578
11/11/201567.5368.4467.4068.232,738,011
11/10/201567.2567.7967.1367.373,068,018
11/9/201567.5968.8767.3367.975,404,256
11/6/201569.9970.0667.0767.767,414,712
11/5/201571.8072.1870.6971.454,090,104
11/4/201572.0772.5571.7071.933,143,837
11/3/201571.8572.3771.5072.242,884,126
11/2/201571.4072.2971.0972.183,324,379
10/30/201571.6371.8971.2771.472,918,894
10/29/201571.1971.6270.3071.573,941,398
10/28/201572.5072.8970.7371.552,568,454
10/27/201572.2572.8772.0272.413,096,040
10/26/201573.9473.9471.5972.255,127,722
10/23/201574.8775.2473.6073.742,055,040
10/22/201574.0275.2973.8175.062,462,991
10/21/201573.9674.3873.5673.862,028,222
10/20/201573.4974.0873.3173.702,445,225
10/19/201573.4973.7872.7373.582,183,596
10/16/201573.8374.1773.4573.592,575,199
10/15/201572.6973.5972.2973.482,307,929
10/14/201572.5672.9472.2572.342,226,535
10/13/201572.7573.1072.2572.532,391,084
10/12/201572.2673.4772.2572.822,304,375
10/9/201572.9373.2472.0272.263,071,586
10/8/201572.4073.2272.1473.002,344,276
10/7/201573.1573.4372.5972.674,097,533
10/6/201572.9973.4472.3473.094,497,806
10/5/201572.3373.3071.7873.083,157,200
10/2/201571.3271.9970.5471.964,122,593
10/1/201571.9972.1370.0070.673,411,017
9/30/201570.9572.0270.6571.943,209,815
9/29/201570.4470.9070.0470.732,782,513
9/28/201570.5971.2670.3470.453,013,937
9/25/201570.3171.4269.9170.713,302,502
9/24/201568.8770.4768.6570.323,774,239
9/23/201569.1869.3668.4669.091,923,828
9/22/201569.5870.0468.9469.153,384,943
9/21/201569.3070.1869.2570.052,511,950
9/18/201569.2570.0669.1869.455,328,184
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center