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: 1 Year, From 22-MAY-2014 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
02/20/2015 79.14 79.61 77.79 78.71 4,419,151
02/19/2015 81.21 81.23 79.12 79.17 5,472,921
02/18/2015 79.23 81.42 79.03 80.97 4,841,194
02/17/2015 79.44 80.915 78.8 79.39 6,286,581
02/13/2015 80.97 80.97 79.21 79.84 4,677,509
02/12/2015 81.69 82.05 80.89 81.06 4,835,830
02/11/2015 83.09 83.3 81.6 81.85 3,368,237
02/10/2015 82.6 84.29 82.39 84.18 4,130,888
02/09/2015 83.15 83.61 82.21 82.7 3,938,100
02/06/2015 86.07 86.61 82.53 83.11 4,354,502
02/05/2015 86.53 86.8142 85.77 86.72 2,548,577
02/04/2015 86.66 87.18 85.76 85.98 3,685,533
02/03/2015 86.9 87.12 86.31 86.78 3,980,139
02/02/2015 87 87.29 86.11 87 3,610,609
01/30/2015 88.86 89.39 87.07 87.14 3,525,300
01/29/2015 87.86 89.58 87.374 89.36 2,850,509
01/28/2015 88.96 89.97 87.66 87.85 3,199,797
01/27/2015 88.46 89.26 88.35 88.72 1,906,951
01/26/2015 88.63 88.7 87.82 88.55 1,750,115
01/23/2015 88.95 89.23 88.61 88.72 1,817,309
01/22/2015 88.83 89.29 87.94 88.63 2,541,912
01/21/2015 87.5 88.79 86.9 88.68 2,834,651
01/20/2015 87.44 87.73 86.73 87.69 3,179,923
01/16/2015 86.73 87.39 86.595 87.35 3,903,833
01/15/2015 85.89 86.95 85.36 86.76 3,890,790
01/14/2015 85.08 85.78 84.65 85.69 3,383,205
01/13/2015 85.3 86.7799 85.17 85.47 3,529,652
01/12/2015 85.2 85.49 84.645 85.01 2,300,236
01/09/2015 85 85.39 84.22 84.93 2,679,121
01/08/2015 84.92 85.28 84.57 84.81 2,167,894
01/07/2015 84.26 84.89 83.72 84.47 2,583,493
01/06/2015 82.92 84.79 82.92 84.2 5,291,373
01/05/2015 83.599 83.91 82.61 82.84 3,780,436
01/02/2015 83.54 84.23 83.09 84.05 2,267,809
12/31/2014 84.82 85.16 83.5 83.54 2,808,930
12/30/2014 86.83 86.83 84.54 84.7 2,983,936
12/29/2014 85.75 87.29 85.7 86.83 4,069,624
12/26/2014 85.13 86.43 85.1154 85.81 2,984,871
12/24/2014 83.82 85.22 83.82 84.97 2,407,396
12/23/2014 83.77 84.21 83.49 83.68 2,022,411
12/22/2014 83.07 83.74 82.84 83.61 2,695,390
12/19/2014 83.13 83.6 82.67 82.85 4,736,009
12/18/2014 81.38 83.01 81.2 83.01 4,342,142
12/17/2014 81.11 81.64 80.36 81.37 3,382,543
12/16/2014 81.26 82.03 80.21 80.62 3,606,762
12/15/2014 82.69 82.91 81.08 81.14 4,398,016
12/12/2014 82.52 83.52 82.36 82.69 3,339,451
12/11/2014 82.58 83.51 82.56 82.89 2,956,575
12/10/2014 82.17 83.17 82.04 82.25 3,942,771
12/09/2014 81.4 82.325 81.18 82.18 3,873,372
12/08/2014 80.91 82.1 80.91 81.63 3,740,311
12/05/2014 81.49 81.69 80.23 80.73 3,577,201
12/04/2014 82.01 82.48 81.77 82.35 2,533,814
12/03/2014 82.12 82.46 81.52 81.97 2,208,003
12/02/2014 81.84 82.54 81.37 82.34 3,174,700
12/01/2014 80.39 82.74 80.16 82 5,087,178
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
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
06/18/2014 70.68 72.43 70.58 72.41 3,447,547
06/17/2014 70.84 70.89 70.25 70.71 2,325,740
06/16/2014 71.11 71.82 70.8125 71.12 2,634,300
06/13/2014 70.43 70.99 70.05 70.83 2,599,858
06/12/2014 69.62 70.74 68.81 70.58 4,286,981
06/11/2014 70.39 70.59 69.59 69.63 3,554,364
06/10/2014 70.7 71.04 70.42 70.51 2,362,201
06/09/2014 71.13 71.26 70.6 70.86 2,299,494
06/06/2014 71.71 71.945 71.25 71.34 2,144,214
06/05/2014 70.87 71.85 70.79 71.73 2,472,924
06/04/2014 70.6 71.04 70.4116 71.01 1,998,230
06/03/2014 70.83 70.9 70.2701 70.7 2,420,394
06/02/2014 70.95 71.15 70.61 70.85 1,919,130
05/30/2014 70.74 71.11 70.41 71.08 2,529,287
05/29/2014 70.9 70.98 70.37 70.93 1,817,717
05/28/2014 70.48 70.92 70.45 70.76 2,230,136
05/27/2014 71.06 71.26 70.43 70.46 2,299,123
05/23/2014 70.45 70.9301 70.235 70.28 1,523,280
05/22/2014 70.01 70.64 70.01 70.55 1,834,726
*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?