Quantcast

Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078 Historical Stock Prices

DUKB 
$25.83
*  
0.02
0.08%
Get DUKB Alerts
*Delayed - data as of Apr. 25, 2019 9:50 ET  -  Find a broker to begin trading DUKB now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    DUKB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
9:50 25.79 25.93 25.79 25.83 1,835
04/24/2019 25.89 25.89 25.7728 25.81 43,630
04/23/2019 25.93 25.93 25.7901 25.85 88,602
04/22/2019 25.94 25.94 25.81 25.89 42,493
04/18/2019 25.85 25.9 25.83 25.87 28,620
04/17/2019 25.99 26.0192 25.8653 25.92 32,399
04/16/2019 25.78 26 25.78 25.99 39,830
04/15/2019 25.8 25.8 25.65 25.78 28,900
04/12/2019 25.8 25.8 25.74 25.75 29,417
04/11/2019 25.79 25.86 25.6313 25.8 32,653
04/10/2019 25.79 25.79 25.6 25.6 58,559
04/09/2019 25.72 25.7885 25.67 25.67 22,671
04/08/2019 25.75 25.8 25.69 25.7 21,398
04/05/2019 25.64 25.78 25.561 25.7 36,966
04/04/2019 25.55 25.6 25.5 25.58 47,637
04/03/2019 25.49 25.54 25.46 25.49 50,296
04/02/2019 25.53 25.53 25.45 25.48 66,376
04/01/2019 25.48 25.6 25.48 25.51 57,351
03/29/2019 25.51 25.54 25.4 25.49 235,479
03/28/2019 25.43 25.5 25.39 25.5 103,118
03/27/2019 25.33 25.41 25.3 25.39 87,936
03/26/2019 25.25 25.32 25.16 25.32 106,598
03/25/2019 25.44 25.45 25.05 25.19 407,360
03/22/2019 25.44 25.5 25.4 25.4284 44,689
03/21/2019 25.42 25.47 25.3288 25.41 116,483
03/20/2019 25.45 25.45 25.36 25.4 34,697
03/19/2019 25.48 25.57 25.37 25.405 73,761
03/18/2019 25.58 25.68 25.41 25.48 110,222
03/15/2019 25.57 25.63 25.46 25.59 80,788
03/14/2019 25.56 25.6 25.45 25.56 54,954
03/13/2019 25.44 25.56 25.3417 25.56 64,980
03/12/2019 25.6 25.72 25.56 25.7 43,472
03/11/2019 25.64 25.64 25.47 25.6 62,799
03/08/2019 25.45 25.64 25.3201 25.64 49,227
03/07/2019 25.41 25.52 25.3 25.46 85,125
03/06/2019 25.42 25.51 25.3401 25.46 83,200
03/05/2019 25.4 25.46 25.3075 25.46 71,786
03/04/2019 25.35 25.41 25.3 25.4 86,527
03/01/2019 25.38 25.42 25.25 25.42 160,042
02/28/2019 25.28 25.45 25.28 25.45 270,156
02/27/2019 25.27 25.29 25.15 25.25 102,304
02/26/2019 25.21 25.215 25.14 25.193 81,045
02/25/2019 25.2 25.24 25.14 25.18 145,345
02/22/2019 25.22 25.29 25.1582 25.28 49,428
02/21/2019 25.2 25.24 25.11 25.14 70,760
02/20/2019 25.19 25.25 25.15 25.18 83,859
02/19/2019 25.1 25.16 25 25.15 88,717
02/15/2019 25.08 25.13 24.93 25.07 193,409
02/14/2019 25.07 25.07 25 25.06 47,292
02/13/2019 25.07 25.09 24.93 25.08 209,443
02/12/2019 25.04 25.05 24.92 25.04 177,201
02/11/2019 25.04 25.04 24.95 25.03 51,739
02/08/2019 24.99 25.05 24.9468 25.04 148,334
02/07/2019 25.01 25.01 24.86 25 72,648
02/06/2019 25.06 25.06 24.88 25.01 49,831
02/05/2019 25.01 25.06 24.92 25.03 543,662
02/04/2019 25.02 25.02 24.95 25.01 74,671
02/01/2019 24.94 24.99 24.88 24.94 56,078
01/31/2019 24.98 25.12 24.96 25 276,857
01/30/2019 24.91 24.99 24.9 24.94 241,779
01/29/2019 24.9 24.9 24.81 24.8995 142,290
01/28/2019 24.85 24.89 24.7401 24.85 136,228
01/25/2019 24.9 24.9069 24.77 24.83 89,826
01/24/2019 24.79 24.89 24.74 24.74 60,414
*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?



Smart Portfolio