Duke Energy Corporation Historical Stock Prices

DUKH 
$25.2501
*  
0.0101
0.04%
Get DUKH Alerts
*Delayed - data as of Mar. 27, 2015 13:07 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-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.
13:07  25.275  25.2899  25.19  25.2501 11,690
03/26/2015 25.22 25.29 25.14 25.24 33,547
03/25/2015 25.18 25.2901 25.14 25.23 33,091
03/24/2015 25.2 25.2 25.1 25.19 31,368
03/23/2015 25.16 25.24 25.13 25.15 65,151
03/20/2015 25.07 25.19 25.07 25.1 36,146
03/19/2015 25.11 25.12 25 25.07 19,195
03/18/2015 25.03 25.14 24.82 25.09 38,712
03/17/2015 25.08 25.08 25.01 25.071 19,622
03/16/2015 25.04 25.09 25 25.06 38,457
03/13/2015 25.06 25.08 24.97 25.08 25,416
03/12/2015 25.03 25.08 25 25.0334 17,674
03/11/2015 24.95 25.07 24.95 25 25,592
03/10/2015 24.9 25 24.84 24.97 23,896
03/09/2015 24.92 24.951 24.7415 24.9 38,432
03/06/2015 24.98 25 24.85 24.89 94,162
03/05/2015 25.11 25.11 25.0404 25.1 28,794
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
*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?