Duke Energy Corporation Historical Stock Prices

DUKH 
$24.86
*  
0.06
0.24%
Get DUKH Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading DUKH 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.88  24.99  24.79  24.86 87,266
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
12/03/2014 24.81 24.84 24.7 24.78 32,982
12/02/2014 24.63 24.86 24.63 24.86 37,758
12/01/2014 24.8 24.83 24.68 24.75 31,393
11/28/2014 24.8 24.8492 24.76 24.79 7,252
11/26/2014 24.73 24.86 24.73 24.84 29,155
11/25/2014 24.67 24.82 24.67 24.73 27,766
11/24/2014 24.55 24.74 24.55 24.71 32,779
11/21/2014 24.64 24.64 24.51 24.57 27,900
11/20/2014 24.52 24.6199 24.51 24.56 35,917
11/19/2014 24.65 24.7299 24.59 24.6 38,423
11/18/2014 24.78 24.78 24.65 24.71 35,542
11/17/2014 24.66 24.77 24.63 24.76 46,412
11/14/2014 24.58 24.68 24.58 24.68 18,353
11/13/2014 24.65 24.66 24.59 24.63 37,157
11/12/2014 24.64 24.68 24.64 24.67 24,182
11/11/2014 24.65 24.68 24.614 24.65 24,421
11/10/2014 24.6 24.67 24.55 24.63 44,178
11/07/2014 24.5 24.64 24.45 24.6 48,714
11/06/2014 24.42 24.5 24.3901 24.5 39,964
11/05/2014 24.54 24.54 24.4 24.48 30,009
11/04/2014 24.42 24.58 24.3832 24.45 58,026
11/03/2014 24.26 24.46 24.2 24.42 41,084
10/31/2014 24.18 24.28 24.1415 24.27 52,465
10/30/2014 24.06 24.15 24.04 24.15 21,230
10/29/2014 23.93 24.15 23.87 24.07 37,798
10/28/2014 23.98 24.035 23.91 23.96 31,401
10/27/2014 24.07 24.07 23.91 23.95 26,007
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?