Duke Energy Corporation Historical Stock Prices

DUKH 
$23.9518
*  
0.0282
0.12%
Get DUKH Alerts
*Delayed - data as of Oct. 22, 2014 10:50 ET  -  Find a broker to begin trading DUKH now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DUKH 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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:50  23.93  23.982  23.90  23.9518 29,677
10/21/2014 23.95 24 23.85 23.98 63,095
10/20/2014 23.95 24.01 23.9 23.93 27,413
10/17/2014 24.05 24.08 23.86 23.86 64,885
10/16/2014 23.89 24.046 23.86 24.02 45,919
10/15/2014 23.86 23.94 23.65 23.9168 37,863
10/14/2014 23.76 23.89 23.64 23.83 32,987
10/13/2014 23.73 23.78 23.61 23.71 25,825
10/10/2014 23.78 23.8994 23.66 23.69 26,440
10/09/2014 23.9 23.96 23.7777 23.88 30,448
10/08/2014 24.1 24.21 24.051 24.21 24,142
10/07/2014 24.09 24.1 24.0075 24.06 29,866
10/06/2014 23.99 24.12 23.98 24.07 18,722
10/03/2014 24 24.04 23.86 23.95 32,937
10/02/2014 23.88 23.97 23.81 23.92 27,517
10/01/2014 24.01 24.13 23.84 23.88 27,774
09/30/2014 23.86 24.19 23.84 24.05 58,342
09/29/2014 23.72 23.88 23.66 23.88 25,923
09/26/2014 23.5 23.7 23.5 23.68 14,893
09/25/2014 23.52 23.59 23.482 23.5899 23,904
09/24/2014 23.53 23.69 23.42 23.56 44,387
09/23/2014 23.56 23.66 23.5 23.54 37,080
09/22/2014 23.68 23.682 23.52 23.63 42,501
09/19/2014 23.69 23.78 23.68 23.76 16,804
09/18/2014 23.69 23.82 23.64 23.73 44,641
09/17/2014 23.65 23.72 23.6101 23.62 38,683
09/16/2014 23.8084 23.8084 23.6 23.6 67,242
09/15/2014 23.65 23.8273 23.65 23.8 16,299
09/12/2014 23.89 23.89 23.64 23.6999 39,314
09/11/2014 23.885 23.89 23.8067 23.82 19,496
09/10/2014 23.78 23.89 23.71 23.85 42,683
09/09/2014 23.89 23.921 23.74 23.77 44,361
09/08/2014 24.02 24.07 23.88 23.92 40,754
09/05/2014 23.88 23.99 23.79 23.961 49,348
09/04/2014 24 24.064 23.79 23.79 39,596
09/03/2014 23.85 24.08 23.79 24.06 41,338
09/02/2014 24.04 24.05 23.87 23.94 35,995
08/29/2014 24.03 24.132 24.03 24.07 29,253
08/28/2014 24 24.12 24 24.03 21,217
08/27/2014 24.13 24.13 23.91 24.04 39,937
08/26/2014 24.15 24.15 24 24.09 38,118
08/25/2014 24.11 24.19 24.06 24.15 50,622
08/22/2014 24.07 24.11 23.97 24.11 24,880
08/21/2014 23.96 24.09 23.94 24.09 33,769
08/20/2014 23.91 24.05 23.9 23.97 59,376
08/19/2014 24.08 24.1 23.9 23.98 52,335
08/18/2014 23.94 24.08 23.796 24.08 51,200
08/15/2014 23.76 23.85 23.68 23.84 25,012
08/14/2014 23.69 23.92 23.64 23.85 45,566
08/13/2014 23.46 23.69 23.4 23.69 41,638
08/12/2014 23.35 23.4514 23.202 23.4 46,703
08/11/2014 23.36 23.4399 23.2793 23.2793 27,007
08/08/2014 23.25 23.4799 23.05 23.26 52,168
08/07/2014 22.91 23.39 22.91 23.35 36,417
08/06/2014 22.76 22.94 22.64 22.89 36,405
08/05/2014 22.98 23.016 22.63 22.74 53,255
08/04/2014 23.27 23.31 22.9601 22.98 31,830
08/01/2014 23.34 23.4899 22.9 23.21 63,915
07/31/2014 23.8 23.8 23.39 23.39 57,139
07/30/2014 24 24 23.91 23.91 38,622
07/29/2014 23.98 24.09 23.96 23.96 21,545
07/28/2014 23.98 24.0699 23.96 24 19,099
07/25/2014 23.93 24.0628 23.93 24.02 21,495
07/24/2014 23.95 23.99 23.93 23.99 18,533
07/23/2014 23.98 23.9877 23.94 23.98 24,157
07/22/2014 23.99 23.99 23.92 23.92 21,571
07/21/2014 24 24.06 23.95 24.01 19,676
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?