USX:DUK-PA - Duke Energy Corporation Duke Energy Corporation
Sector: Utilities, Industry: Electric Utilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
8 May 2019 USD 26.11 26.15 26.0954 26.14 26.14 +0.03 (+0.11%) 94,981
7 May 2019 USD 26.1 26.15 26.03 26.11 26.11 -0.04 (-0.15%) 231,449
6 May 2019 USD 26.07 26.15 26.01 26.15 26.15 +0.01 (+0.04%) 227,827
3 May 2019 USD 26.0399 26.15 26.03 26.14 26.14 +0.1 (+0.38%) 197,112
2 May 2019 USD 26.01 26.04 25.97 26.04 26.04 +0.07 (+0.27%) 265,738
1 May 2019 USD 26.01 26.0156 25.92 25.97 25.97 -0.05 (-0.19%) 264,605
30 Apr 2019 USD 25.99 26.13 25.98 26.02 26.02 +0.02 (+0.08%) 3,282,365
29 Apr 2019 USD 25.93 26.05 25.88 26 26 +0.07 (+0.27%) 1,741,498
26 Apr 2019 USD 25.85 25.94 25.8 25.93 25.93 +0.13 (+0.50%) 352,488
25 Apr 2019 USD 25.78 25.8199 25.73 25.8 25.8 +0.02 (+0.08%) 838,993
24 Apr 2019 USD 25.79 25.83 25.76 25.78 25.78 0.0 (0.0%) 281,624
23 Apr 2019 USD 25.77 25.78 25.73 25.78 25.78 +0.05 (+0.19%) 291,372
22 Apr 2019 USD 25.74 25.74 25.7 25.73 25.73 -0.02 (-0.08%) 288,942
19 Apr 2019 USD 25.75 25.75 25.75 25.75 25.75 0.0 (0.0%) 0
18 Apr 2019 USD 25.74 25.75 25.67 25.75 25.75 +0.022 (+0.08%) 153,152
17 Apr 2019 USD 25.77 25.79 25.68 25.7282 25.7282 -0.062 (-0.24%) 295,898
16 Apr 2019 USD 25.8 25.81 25.75 25.79 25.79 +0.02 (+0.08%) 400,813
15 Apr 2019 USD 25.75 25.78 25.679 25.77 25.77 +0.04 (+0.16%) 231,160
12 Apr 2019 USD 25.75 25.7512 25.68 25.73 25.73 0.0 (0.0%) 282,981
11 Apr 2019 USD 25.74 25.8 25.68 25.73 25.73 +0.02 (+0.08%) 417,836
10 Apr 2019 USD 25.67 25.74 25.67 25.71 25.71 +0.06 (+0.23%) 481,913
9 Apr 2019 USD 25.65 25.75 25.6 25.65 25.65 -0.05 (-0.19%) 397,324
8 Apr 2019 USD 25.65 25.73 25.6101 25.7 25.7 +0.05 (+0.19%) 595,570
5 Apr 2019 USD 25.58 25.68 25.55 25.65 25.65 +0.1 (+0.39%) 565,511
4 Apr 2019 USD 25.56 25.5795 25.5 25.55 25.55 +0.03 (+0.12%) 745,296
3 Apr 2019 USD 25.47 25.54 25.46 25.52 25.52 +0.06 (+0.24%) 1,133,885
2 Apr 2019 USD 25.5 25.5 25.38 25.46 25.46 0.0 (0.0%) 833,060
1 Apr 2019 USD 25.5 25.5 25.38 25.46 25.46 -0.01 (-0.04%) 404,363
29 Mar 2019 USD 25.47 25.5 25.38 25.47 25.47 +0.05 (+0.20%) 578,647
28 Mar 2019 USD 25.42 25.5 25.35 25.42 25.42 +0.02 (+0.08%) 1,120,860



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms