Historical Stock Prices

DUK 
$77.31
*  
unch
unch
Get DUK Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading DUK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 76.99 77.74 76.81 77.31 2,924,460
04/16/2015 77.85 77.99 76.74 77.31 2,903,671
04/15/2015 77.72 78.57 77.578 78.02 2,671,833
04/14/2015 77.38 77.96 77.17 77.59 2,260,172
04/13/2015 77.59 77.94 77.14 77.23 2,265,549
04/10/2015 77.2 78.21 77.1668 77.84 2,191,314
04/09/2015 77.12 77.2 76.53 77.01 2,051,706
04/08/2015 77.5 77.616 76.7001 77.3 3,168,211
04/07/2015 78.13 78.46 77.44 77.65 3,691,515
04/06/2015 77.44 78.73 77.27 78.24 5,267,470
04/02/2015 76.8 77.28 76.46 76.97 2,505,537
04/01/2015 76.94 77.39 76.16 76.83 3,388,312
03/31/2015 75.84 76.85 75.5 76.78 6,028,184
03/30/2015 75.41 76.18 75.09 75.9 3,353,524
03/27/2015 74.66 75.19 74.3 75 3,182,672
03/26/2015 74.85 75.18 73.63 74.35 4,173,721
03/25/2015 76.31 76.75 74.82 74.96 2,984,249
03/24/2015 76.68 77.27 75.71 76.06 2,638,234
03/23/2015 76.68 76.99 76.44 76.8 3,073,452
03/20/2015 76.11 76.75 75.86 76.67 7,063,031
03/19/2015 76.18 77.14 75.8 76.01 4,427,549
03/18/2015 75.07 76.81 74.79 76.4 5,754,443
03/17/2015 75.36 75.89 74.82 75.08 2,565,928
03/16/2015 75.19 76.325 75.15 75.71 3,235,727
03/13/2015 75.24 75.24 73.98 74.61 3,089,993
03/12/2015 74.65 75.46 74.57 75.28 3,497,385
03/11/2015 75.06 75.23 74.04 74.28 4,938,644
03/10/2015 74.2 75.45 73.98 74.7 5,271,680
03/09/2015 75 75.48 74.75 74.76 3,301,221
03/06/2015 76.56 76.56 74.55 74.96 6,385,645
03/05/2015 77.29 77.89 77.17 77.58 2,562,930
03/04/2015 77.12 77.3 76.57 77.08 2,773,214
03/03/2015 77.06 77.51 76.61 77.51 3,675,110
03/02/2015 78.48 78.48 76.39 77.06 5,026,553
02/27/2015 78.49 78.87 78.03 78.55 2,474,492
02/26/2015 79.27 79.359 78.5 78.56 2,548,965
02/25/2015 79.95 79.9625 78.75 79.01 3,250,740
02/24/2015 79.08 80.18 78.755 79.85 3,771,495
02/23/2015 78.86 79.61 78.41 79.26 3,944,043
02/20/2015 79.14 79.61 77.79 78.71 4,419,151
02/19/2015 81.21 81.23 79.12 79.17 5,472,921
02/18/2015 79.23 81.42 79.03 80.97 4,841,194
02/17/2015 79.44 80.915 78.8 79.39 6,286,581
02/13/2015 80.97 80.97 79.21 79.84 4,677,509
02/12/2015 81.69 82.05 80.89 81.06 4,835,830
02/11/2015 83.09 83.3 81.6 81.85 3,368,237
02/10/2015 82.6 84.29 82.39 84.18 4,130,888
02/09/2015 83.15 83.61 82.21 82.7 3,938,100
02/06/2015 86.07 86.61 82.53 83.11 4,354,502
02/05/2015 86.53 86.8142 85.77 86.72 2,548,577
02/04/2015 86.66 87.18 85.76 85.98 3,685,533
02/03/2015 86.9 87.12 86.31 86.78 3,980,139
02/02/2015 87 87.29 86.11 87 3,610,609
01/30/2015 88.86 89.39 87.07 87.14 3,525,300
01/29/2015 87.86 89.58 87.374 89.36 2,850,509
01/28/2015 88.96 89.97 87.66 87.85 3,199,797
01/27/2015 88.46 89.26 88.35 88.72 1,906,951
01/26/2015 88.63 88.7 87.82 88.55 1,750,115
01/23/2015 88.95 89.23 88.61 88.72 1,817,309
01/22/2015 88.83 89.29 87.94 88.63 2,541,912
01/21/2015 87.5 88.79 86.9 88.68 2,834,651
01/20/2015 87.44 87.73 86.73 87.69 3,179,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?