Historical Stock Prices

DUK 
$80.9
*  
1.21
1.52%
Get DUK Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 80 81.59 79.94 80.9 2,393,251
11/26/2014 79.31 79.9299 79.31 79.69 1,990,551
11/25/2014 79.17 79.29 78.5101 79.15 4,188,607
11/24/2014 80.06 80.22 79.01 79.03 5,065,145
11/21/2014 80.7 80.73 79.235 79.77 5,247,688
11/20/2014 80.38 80.82 80.08 80.17 2,114,147
11/19/2014 80.2 80.68 79.69 80.38 2,756,427
11/18/2014 80.45 80.88 79.88 80.31 3,762,494
11/17/2014 79.17 80.48 79.09 80.3 2,983,055
11/14/2014 78.55 79.51 78.55 79.11 3,204,594
11/13/2014 80.04 80.49 78.71 78.99 4,119,232
11/12/2014 81.02 81.45 79.65 79.85 5,524,315
11/11/2014 82.62 83.0999 82.36 82.66 2,740,430
11/10/2014 82.1 83.04 82.07 82.81 2,582,501
11/07/2014 81.2 82.09 81.02 82.08 3,273,207
11/06/2014 82.73 82.95 81.07 81.17 6,788,094
11/05/2014 82.47 83.9 82 83.5 5,370,799
11/04/2014 82.44 82.8 81.84 82.23 2,399,934
11/03/2014 82.23 82.6 81.85 82.38 2,344,010
10/31/2014 82.5 82.68 81.34 82.15 3,229,612
10/30/2014 80.6 82.34 80.37 82.29 3,293,281
10/29/2014 80.64 81.235 79.56 80.27 2,701,254
10/28/2014 80.7 80.83 79.681 80.72 3,206,253
10/27/2014 80.38 81.14 80.3 80.61 2,045,545
10/24/2014 80.14 80.55 80.0526 80.3 2,846,523
10/23/2014 80.36 80.5 79.66 80.07 2,946,936
10/22/2014 79.21 80.35 79.11 80.16 3,736,080
10/21/2014 79.65 79.74 78.97 79.08 3,715,945
10/20/2014 78.57 79.64 78.56 79.5 2,503,218
10/17/2014 78.25 78.59 77.05 78.43 3,517,478
10/16/2014 78.01 78.51 77.04 78.17 5,226,243
10/15/2014 78.44 79.64 77.44 78.9 6,592,071
10/14/2014 77.91 79.81 77.38 78.87 5,818,706
10/13/2014 76.7 78.41 76.64 77.41 4,881,819
10/10/2014 76.75 77.59 76.72 76.83 3,985,727
10/09/2014 77 77.66 76.3 76.39 3,471,949
10/08/2014 75.37 77.11 75.21 77.05 3,959,959
10/07/2014 75.07 75.96 74.87 75.21 3,057,578
10/06/2014 75.42 75.59 74.83 75.07 1,814,181
10/03/2014 75.02 75.28 74.33 75.17 2,670,715
10/02/2014 75.22 75.77 74.89 74.99 3,516,080
10/01/2014 75.05 75.73 74.86 75.3 5,296,751
09/30/2014 74.26 75.21 74.03 74.77 4,188,630
09/29/2014 73.69 74.19 73.43 74.19 2,041,534
09/26/2014 73.89 74.26 73.31 74.08 2,988,184
09/25/2014 73.67 74.18 73.65 73.96 4,221,729
09/24/2014 73.73 73.9 73.4 73.71 2,160,541
09/23/2014 73.85 74.24 73.61 73.67 3,157,868
09/22/2014 74 74.33 73.48 73.87 3,060,683
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
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?