Historical Stock Prices

DUK 
$76.05
*  
0.11
0.14%
Get DUK Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 76 76.27 75.72 76.05 2,150,670
05/21/2015 76.57 76.64 76.02 76.16 3,192,720
05/20/2015 76.2 76.98 76.15 76.54 3,395,439
05/19/2015 75.59 76.35 75.56 76.19 2,803,842
05/18/2015 75.94 76.27 75.64 76.03 3,076,906
05/15/2015 75.73 76.55 75.73 76.15 3,333,777
05/14/2015 74.35 75.8 74.22 75.49 5,111,580
05/13/2015 75.73 75.99 74.04 74.44 4,504,698
05/12/2015 76.15 76.58 75.55 76.3 4,114,865
05/11/2015 77 77.73 76.43 76.57 2,892,226
05/08/2015 77.65 78.13 76.76 77.11 3,378,547
05/07/2015 76.4 77.11 76.4 76.81 3,601,547
05/06/2015 76.18 76.69 75.737 76.41 4,844,637
05/05/2015 77.61 77.8399 76.21 76.25 3,820,637
05/04/2015 77.9 78.85 77.68 77.96 2,745,898
05/01/2015 77.71 78.13 76.87 77.9 2,858,688
04/30/2015 78.42 78.42 76.96 77.57 4,305,436
04/29/2015 78.24 78.64 77.78 78.43 3,871,534
04/28/2015 78.04 78.99 77.86 78.97 2,626,049
04/27/2015 79.6 79.73 78.18 78.37 2,860,845
04/24/2015 78.82 79.88 78.75 79.41 2,599,725
04/23/2015 78.17 79.26 78.14 78.86 2,429,357
04/22/2015 78.5 78.71 77.87 78.3 2,466,764
04/21/2015 78.63 79.39 77.67 78.07 3,311,955
04/20/2015 77.64 79.15 77.51 78.61 2,624,869
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
*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?