Duke Energy Corporation Historical Stock Prices

DUKH 
$25.09
*  
0.01
0.04%
Get DUKH Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading DUKH now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    DUKH Pre-Market
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  25.08  25.12  25.03  25.09 35,529
03/04/2015 25.09 25.12 25.03 25.09 35,529
03/03/2015 25.04 25.13 24.98 25.08 68,363
03/02/2015 25.04 25.05 24.96 25.05 39,364
02/27/2015 24.99 25.05 24.96 25.05 29,843
02/26/2015 24.95 25 24.95 24.98 25,129
02/25/2015 24.99 25 24.96 24.96 42,055
02/24/2015 24.95 25 24.87 24.98 48,604
02/23/2015 24.86 24.94 24.81 24.94 21,988
02/20/2015 24.79 24.9519 24.79 24.86 46,976
02/19/2015 24.56 24.85 24.56 24.79 40,327
02/18/2015 24.66 24.73 24.53 24.63 48,673
02/17/2015 24.84 24.9 24.75 24.75 34,753
02/13/2015 24.87 24.95 24.8 24.88 25,481
02/12/2015 24.73 24.86 24.73 24.86 40,129
02/11/2015 24.65 24.79 24.42 24.79 85,617
02/10/2015 24.8 24.8 24.62 24.67 25,514
02/09/2015 24.76 24.8 24.73 24.76 51,968
02/06/2015 24.9 24.9499 24.8401 24.85 27,804
02/05/2015 24.93 24.9799 24.79 24.94 58,626
02/04/2015 24.97 24.99 24.92 24.98 286,475
02/03/2015 24.87 25 24.87 25 32,984
02/02/2015 24.86 25 24.83 24.85 45,635
01/30/2015 24.92 24.99 24.84 24.84 55,021
01/29/2015 24.86 24.9298 24.86 24.88 18,344
01/28/2015 24.83 24.92 24.83 24.91 28,024
01/27/2015 24.85 24.99 24.79 24.86 87,266
01/26/2015 24.89 24.97 24.74 24.92 50,830
01/23/2015 24.84 24.9 24.8 24.82 16,570
01/22/2015 24.81 24.88 24.771 24.87 23,016
01/21/2015 24.67 24.81 24.67 24.81 65,582
01/20/2015 24.92 24.92 24.6 24.67 64,280
01/16/2015 24.75 24.93 24.719 24.93 38,082
01/15/2015 24.91 24.91 24.66 24.72 46,491
01/14/2015 24.85 24.91 24.7907 24.88 17,739
01/13/2015 24.87 24.98 24.72 24.85 46,289
01/12/2015 24.81 24.88 24.69 24.86 26,944
01/09/2015 25.01 25.05 24.98 25.05 37,849
01/08/2015 25.03 25.05 24.98 25.02 38,873
01/07/2015 25.04 25.04 24.98 24.98 44,416
01/06/2015 25 25.0352 24.97 25 31,754
01/05/2015 25 25.01 24.91 24.99 34,882
01/02/2015 24.9 25.04 24.83 25.04 51,526
12/31/2014 24.99 24.99 24.89 24.89 29,251
12/30/2014 24.95 24.97 24.8635 24.97 20,471
12/29/2014 24.92 24.98 24.8985 24.98 22,279
12/26/2014 24.82 24.92 24.781 24.92 23,791
12/24/2014 24.96 24.97 24.84 24.86 33,154
12/23/2014 24.96 24.98 24.89 24.95 23,740
12/22/2014 24.83 24.96 24.801 24.91 17,411
12/19/2014 24.8 24.98 24.79 24.93 34,414
12/18/2014 24.71 24.83 24.71 24.79 33,760
12/17/2014 24.64 24.7799 24.61 24.71 35,576
12/16/2014 24.64 24.75 24.61 24.64 29,229
12/15/2014 24.69 24.72 24.52 24.65 53,534
12/12/2014 24.6 24.7 24.6 24.65 16,420
12/11/2014 24.61 24.8 24.61 24.65 21,705
12/10/2014 24.7 24.76 24.58 24.68 25,063
12/09/2014 24.6 24.84 24.59 24.77 28,038
12/08/2014 24.59 24.6581 24.56 24.62 17,016
12/05/2014 24.53 24.67 24.53 24.59 19,129
12/04/2014 24.62 24.6838 24.4114 24.6 48,755
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?