Historical Stock Prices

DUK 
$74.38
*  
0.90
1.22%
Get DUK Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 73.8 74.47 73.65 74.38 4,045,568
09/18/2014 74.48 74.55 73.245 73.48 3,476,856
09/17/2014 74.64 74.82 73.96 74.3 2,459,425
09/16/2014 73.94 74.59 73.85 74.35 3,483,894
09/15/2014 73.35 73.7 73.16 73.44 2,300,282
09/12/2014 74.13 74.28 72.95 73.06 3,825,658
09/11/2014 73.76 74.49 73.5 74.46 2,865,404
09/10/2014 73.65 73.76 73.16 73.39 2,977,016
09/09/2014 74.6 74.75 73.74 73.79 3,669,318
09/08/2014 74.61 74.95 74.3 74.89 3,403,355
09/05/2014 74.05 74.91 74 74.9 3,010,944
09/04/2014 73.67 74.24 73.47 74.02 2,247,887
09/03/2014 73.61 74.09 73.5 73.86 2,121,385
09/02/2014 74.02 74.09 73.09 73.45 4,079,167
08/29/2014 73.41 74 73.35 73.99 2,985,087
08/28/2014 72.63 73.44 72.57 73.31 1,872,700
08/27/2014 72.45 72.955 72.335 72.93 1,868,284
08/26/2014 72.93 73.13 72.23 72.32 2,088,596
08/25/2014 73.18 73.52 72.92 72.98 1,795,242
08/22/2014 73.48 73.85 72.6001 72.87 2,518,127
08/21/2014 72.81 73.39 72.64 73.04 2,020,925
08/20/2014 72.58 72.85 72.31 72.76 2,073,288
08/19/2014 72.17 72.92 72.04 72.88 2,156,970
08/18/2014 72.3 72.65 71.92 72.09 1,820,681
08/15/2014 71.88 72.7 71.85 72.09 2,981,764
08/14/2014 70.96 72.1 70.96 72.08 3,587,170
08/13/2014 70.8 71.12 70.42 70.93 2,141,887
08/12/2014 71.64 71.92 71.26 71.38 2,844,560
08/11/2014 72 72.25 71.5 71.58 2,116,830
08/08/2014 70.95 71.77 70.93 71.75 2,756,855
08/07/2014 70.28 71.57 70.05 70.6 3,607,364
08/06/2014 70.87 70.9 69.48 69.84 7,066,698
08/05/2014 71.52 72.2 70.67 70.98 3,111,305
08/04/2014 72.93 72.97 70.86 72.2 4,478,793
08/01/2014 72.24 73.37 72.15 72.94 3,960,248
07/31/2014 72.61 73.1 72.06 72.13 3,249,038
07/30/2014 74.03 74.2 72.58 73.05 2,782,192
07/29/2014 74.4 74.48 73.76 73.98 2,221,852
07/28/2014 73.31 74.48 73.23 74.39 3,279,697
07/25/2014 73.85 74.18 73.1 73.21 2,142,894
07/24/2014 73.5 74.31 73.45 74.03 2,119,716
07/23/2014 73.29 73.5 73.1 73.4 1,677,120
07/22/2014 73.43 73.54 73.15 73.29 2,016,655
07/21/2014 72.92 73.61 72.83 73.36 2,043,251
07/18/2014 72.6 73.18 72.09 73.11 2,604,806
07/17/2014 72.7 72.83 72.1 72.36 3,007,893
07/16/2014 72.1 72.485 71.7 72.42 1,894,101
07/15/2014 71.62 72.4 71.62 72.03 2,253,692
07/14/2014 72.21 72.32 71.515 71.54 2,358,260
07/11/2014 72.5 72.69 72.11 72.16 1,863,040
07/10/2014 72.03 72.74 72.03 72.39 2,001,686
07/09/2014 72.18 72.5199 71.7 72.11 1,993,502
07/08/2014 71.72 72.72 71.64 72.32 3,182,390
07/07/2014 71.25 71.71 71.13 71.58 3,139,983
07/03/2014 71.95 71.95 70.81 71.39 3,496,497
07/02/2014 73.5 73.55 71.875 72.22 4,515,677
07/01/2014 74.2 74.24 73.513 73.63 1,998,671
06/30/2014 73.77 74.39 73.535 74.19 2,854,382
06/27/2014 72.89 73.88 72.7201 73.7 2,173,727
06/26/2014 72.9 73.21 72.75 73.17 2,259,019
06/25/2014 72.22 73.11 72.12 73.04 2,983,349
06/24/2014 72.39 72.57 72.19 72.36 2,350,587
06/23/2014 72.39 72.51 71.82 72.35 2,527,715
06/20/2014 73.27 73.32 72.225 72.32 4,002,430
06/19/2014 72.48 73.4 71.36 73.23 4,881,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?