Duke Energy Corporation (Holding Company) Common Stock Historical Stock Prices

DUK 
$76.52
*  
0.37
0.49%
Get DUK Alerts
*Delayed - data as of May 24, 2016 14:09 ET  -  Find a broker to begin trading DUK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DUK Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
14:09 76.63 76.89 76.23 76.52 1,490,413
05/20/2016 77.26 77.27 76.47 77 2,444,902
05/19/2016 76.17 77.01 75.72 76.97 2,882,963
05/18/2016 78.6 78.6 76.36 76.57 4,108,682
05/17/2016 80.9 80.9 79.06 79.51 3,681,848
05/16/2016 80.58 81.01 80.1592 81 2,425,988
05/13/2016 81.08 81.15 80.27 80.77 2,612,541
05/12/2016 80.35 81.28 79.91 81.08 2,762,313
05/11/2016 80.3 80.5 79.55 80.49 2,704,407
05/10/2016 80.41 80.5 79.84 80.06 2,457,833
05/09/2016 79.34 80.43 79.14 80.06 2,679,087
05/06/2016 80.11 80.13 78.36 79.38 4,454,174
05/05/2016 79.7 80.74 79.54 80.18 3,698,428
05/04/2016 78.83 80.61 78.64 80.02 4,192,322
05/03/2016 78.94 79.61 78.37 78.84 3,026,758
05/02/2016 78.83 79.63 78.6837 78.94 2,990,164
04/29/2016 77.81 78.85 77.24 78.78 2,726,328
04/28/2016 77.32 78.42 77.02 78.34 2,286,957
04/27/2016 77.24 78.58 77.01 78.06 2,927,600
04/26/2016 76.97 77.205 76.53 76.95 2,105,394
04/25/2016 76.82 77.1748 76.43 76.76 2,807,352
04/22/2016 76.64 77.12 76.43 77.01 2,711,569
04/21/2016 78.2 78.2925 76.21 76.34 4,966,955
04/20/2016 79.99 80.25 78.13 78.2 3,238,046
04/19/2016 80.56 80.64 79.3101 79.79 3,543,490
04/18/2016 79.85 80.4 79.49 80.4 1,993,472
04/15/2016 79.46 80.17 79.34 80 2,520,760
04/14/2016 79.61 79.7599 79.055 79.45 1,807,844
04/13/2016 80.41 80.41 79.13 79.63 1,899,123
04/12/2016 79.75 80.39 79.35 80.22 2,075,295
04/11/2016 79.84 80.19 79.43 79.44 1,928,322
04/08/2016 79.63 80.35 79.54 79.77 1,953,681
04/07/2016 79.2 80.01 79.2 79.29 2,506,888
04/06/2016 79.6 79.77 78.67 79.36 3,309,085
04/05/2016 81.06 81.39 79.77 79.9 3,002,202
04/04/2016 81.15 81.38 80.3978 81.09 1,903,429
04/01/2016 80.48 81.32 80.28 81.13 3,155,315
03/31/2016 80.35 80.71 79.81 80.68 2,810,408
03/30/2016 80.4 80.59 79.78 80.35 1,660,088
03/29/2016 79.7 80.46 79.06 80.44 2,770,448
03/28/2016 79.75 80.35 79.31 79.48 1,745,681
03/24/2016 79.54 80.11 79.33 79.75 2,539,404
03/23/2016 78.86 80.01 78.43 79.81 2,565,606
03/22/2016 79.42 79.8 78.84 78.88 2,862,750
03/21/2016 79.06 79.95 78.55 79.52 2,940,607
03/18/2016 80.26 80.4 79.42 79.67 6,532,770
03/17/2016 79.05 80.22 78.68 79.99 4,041,245
03/16/2016 78.2 79.08 77.08 78.95 3,420,649
03/15/2016 77.5 78.26 77.44 78.05 3,312,235
03/14/2016 77.96 78.04 77.21 77.72 2,902,285
03/11/2016 77.92 78.145 77.5133 77.76 2,908,613
03/10/2016 77.51 77.88 76.84 77.26 4,552,841
03/09/2016 77 77.83 76.7 77.51 5,048,720
03/08/2016 76.32 77.31 75.9 77.27 4,691,502
03/07/2016 75 76.26 74.82 76.25 3,469,795
03/04/2016 73.98 75.55 73.665 75.17 3,826,849
03/03/2016 73.76 74.42 72.94 74.33 4,237,832
03/02/2016 73.35 73.88 72.48 73.63 12,097,000
03/01/2016 74.66 74.72 72.7 73.35 6,078,963
02/29/2016 73.96 74.945 73.786 74.28 3,519,326
02/26/2016 76.07 76.31 73.95 74.03 4,250,355
02/25/2016 75.16 76.45 74.84 76.44 3,494,067
02/24/2016 74.99 75.44 74.34 74.95 3,869,778
02/23/2016 74.65 75.17 74.23 74.81 4,231,839
02/22/2016 74.8 75.21 74.26 74.84 3,893,699
*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?