Historical Stock Prices

DUK 
$72.39
*  
0.13
0.18%
Get DUK Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 72.6 72.6 71.16 72.39 3,022,354
08/27/2015 72.23 72.82 71.7 72.52 4,762,511
08/26/2015 71.22 71.94 70.53 71.74 6,794,233
08/25/2015 73.27 74.12 70.15 70.21 5,581,469
08/24/2015 74.66 75.19 72.03 72.44 7,491,835
08/21/2015 76.15 77.53 75.87 76.71 6,029,363
08/20/2015 76.78 77.45 76.25 76.77 3,740,868
08/19/2015 76.1 77.39 75.61 77.21 4,421,299
08/18/2015 76.39 76.49 76 76.24 2,681,064
08/17/2015 76.45 76.945 76.14 76.52 2,401,610
08/14/2015 75.37 76.4761 75.14 76.37 2,455,817
08/13/2015 75.38 75.825 74.67 75.58 2,689,338
08/12/2015 74.4 76.05 74.22 75.56 4,399,846
08/11/2015 75.04 75.88 74.57 75.29 3,431,627
08/10/2015 75.15 75.41 74.59 74.81 3,594,530
08/07/2015 73.59 75.34 73.14 75.15 3,637,494
08/06/2015 73.98 73.98 72.65 73.84 4,098,964
08/05/2015 74.2 74.49 73.66 73.98 1,979,342
08/04/2015 74.88 74.88 73.77 73.92 2,410,527
08/03/2015 74.3 75.08 74.29 74.96 2,755,238
07/31/2015 74.2 74.93 74.03 74.22 2,761,204
07/30/2015 72.75 73.675 72.68 73.45 2,479,203
07/29/2015 72.93 73.27 72.41 73.11 2,796,248
07/28/2015 72.8 73.38 72.68 73.13 3,242,774
07/27/2015 71.76 73.305 71.75 73 3,104,004
07/24/2015 71.57 72.02 71.25 71.69 1,818,371
07/23/2015 72.26 72.31 71.02 71.56 3,358,740
07/22/2015 72.46 73.02 72.29 72.37 3,316,620
07/21/2015 73.2 73.2 72.02 72.42 2,939,834
07/20/2015 73.6 73.78 72.77 73.27 2,897,107
07/17/2015 74.49 74.74 73.5003 73.57 3,779,631
07/16/2015 74.11 74.985 74.07 74.81 3,137,778
07/15/2015 73.7 74.15 73.36 74.02 2,521,563
07/14/2015 74.56 74.81 73.5 73.8 3,372,504
07/13/2015 74.57 74.94 73.94 74.35 2,795,826
07/10/2015 74.38 75.17 73.98 74.37 2,381,604
07/09/2015 74.95 75.23 73.69 74.07 4,499,867
07/08/2015 74.83 75.57 74.7 74.79 2,918,580
07/07/2015 73.22 75.71 73.22 75.27 6,836,493
07/06/2015 72.37 73 72.22 72.85 2,830,213
07/02/2015 71.68 72.64 71.43 72.53 3,377,313
07/01/2015 70.8 71.12 70.24 71.08 2,372,589
06/30/2015 70.99 71.04 70.41 70.62 3,911,287
06/29/2015 71.08 71.71 70.82 70.85 3,219,162
06/26/2015 70.59 71.37 70.47 71 4,537,080
06/25/2015 71.19 71.33 70.68 70.68 2,900,319
06/24/2015 72.01 72.25 70.93 70.93 4,908,082
06/23/2015 72.92 73.12 71.77 71.78 3,937,718
06/22/2015 73.46 73.55 72.91 73.07 2,246,155
06/19/2015 74.35 74.52 73.14 73.2 7,284,192
06/18/2015 73.21 74.59 73.21 74.54 4,779,861
06/17/2015 72.52 73.2 71.94 73.08 3,861,483
06/16/2015 72.62 72.71 72.14 72.57 3,215,236
06/15/2015 72.4 72.9 72.17 72.5 2,928,214
06/12/2015 72.38 73.03 72.34 72.53 3,787,937
06/11/2015 72.58 73.17 72.56 72.86 3,427,299
06/10/2015 72.58 73.004 72.01 72.05 3,512,361
06/09/2015 72.37 72.93 72.08 72.13 3,616,951
06/08/2015 72.68 72.8501 72.26 72.45 4,761,717
06/05/2015 73.5 73.8 72.85 72.85 5,564,663
06/04/2015 74 74.69 73.96 74.21 4,544,724
06/03/2015 75 75.39 73.53 74.2 5,564,951
06/02/2015 75.63 75.63 74.71 75.05 5,105,515
06/01/2015 76.26 76.36 75.69 76 4,027,039
05/29/2015 76.16 76.26 75.58 75.73 3,115,900
05/28/2015 76.19 76.3 75.75 75.95 3,167,206
*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?