Duke Energy Corporation Historical Stock Prices

DUKH 
$24.9
*  
0.16
0.65%
Get DUKH Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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.
16:00  24.805  24.95  24.77  24.90 29,724
07/07/2015 24.77 24.95 24.77 24.9 29,724
07/06/2015 24.81 24.8722 24.7 24.74 22,603
07/02/2015 24.68 24.8158 24.6701 24.76 22,749
07/01/2015 24.63 24.63 24.5001 24.56 17,670
06/30/2015 24.65 24.7399 24.5 24.53 47,110
06/29/2015 24.62 24.68 24.52 24.56 27,166
06/26/2015 24.61 24.66 24.61 24.61 23,543
06/25/2015 24.77 24.77 24.61 24.65 33,442
06/24/2015 24.75 24.8 24.6601 24.68 12,282
06/23/2015 24.74 24.74 24.6701 24.69 16,120
06/22/2015 24.8 24.82 24.7 24.71 54,210
06/19/2015 24.78 24.79 24.71 24.75 34,308
06/18/2015 24.923 24.94 24.74 24.74 21,523
06/17/2015 24.95 24.95 24.86 24.89 29,558
06/16/2015 24.88 24.9402 24.87 24.9 32,927
06/15/2015 24.81 24.94 24.81 24.9 23,130
06/12/2015 24.89 24.94 24.8101 24.86 13,930
06/11/2015 24.74 24.95 24.74 24.86 39,705
06/10/2015 24.66 24.8 24.56 24.71 46,748
06/09/2015 24.96 24.96 24.72 24.73 59,081
06/08/2015 24.95 25.0099 24.91 24.92 13,857
06/05/2015 24.92 25.05 24.84 24.95 32,849
06/04/2015 24.95 25.08 24.95 25.03 43,071
06/03/2015 24.94 25.02 24.92 24.95 33,322
06/02/2015 24.95 25.03 24.84 24.99 31,256
06/01/2015 24.99 25.07 24.95 24.97 27,949
05/29/2015 25.09 25.34 24.98 24.98 48,978
05/28/2015 25.07 25.1923 25.07 25.1 16,543
05/27/2015 25.25 25.25 25.15 25.18 22,820
05/26/2015 25.16 25.23 25.12 25.17 34,768
05/22/2015 25.21 25.2399 25.13 25.17 14,639
05/21/2015 25.11 25.28 25.1 25.18 50,469
05/20/2015 25.14 25.19 25.11 25.11 30,469
05/19/2015 25 25.14 25 25.1 26,260
05/18/2015 25.14 25.14 25.067 25.1 36,096
05/15/2015 25.2 25.21 25.11 25.13 39,231
05/14/2015 25.05 25.21 25.021 25.1 48,646
05/13/2015 24.88 25.041 24.81 24.98 52,149
05/12/2015 24.73 24.92 24.56 24.84 77,603
05/11/2015 25.01 25.06 24.82 24.86 34,353
05/08/2015 24.89 25.09 24.89 25 24,261
05/07/2015 24.85 24.96 24.8301 24.87 20,150
05/06/2015 25.12 25.12 24.75 24.83 163,076
05/05/2015 25.2 25.2 25.06 25.12 97,077
05/04/2015 25.1 25.199 25.1 25.16 19,258
05/01/2015 25.06 25.16 25.06 25.09 55,196
04/30/2015 25.1 25.15 25.03 25.1 51,335
04/29/2015 25.13 25.17 25.09 25.1699 22,774
04/28/2015 25.19 25.23 25.1301 25.16 26,669
04/27/2015 25.18 25.18 25.11 25.16 15,459
04/24/2015 25.13 25.18 25.12 25.16 16,899
04/23/2015 25.1 25.16 25.08 25.1 23,338
04/22/2015 25.17 25.17 25.09 25.1 24,076
04/21/2015 25.14 25.17 25.0437 25.17 27,156
04/20/2015 25.04 25.07 25.02 25.05 28,195
04/17/2015 25.07 25.152 25 25 84,036
04/16/2015 25.16 25.16 25.09 25.095 28,007
04/15/2015 25.16 25.16 25.0801 25.16 24,914
04/14/2015 25.07 25.1599 25.07 25.11 16,649
04/13/2015 25.05 25.15 24.9701 25.1 45,088
04/10/2015 24.99 25.12 24.95 25.02 67,892
04/09/2015 25.18 25.25 25.17 25.19 36,832
04/08/2015 25.11 25.25 25.11 25.19 33,296
04/07/2015 25.19 25.19 25.067 25.13 41,497
*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?