$81.48 +0.05 (%) Duke Energy Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center