The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Duke Energy

  • DUK
  • NYSE
  • Utilities
  • Latest 73.31
  • Currency US$
  • Change 0.38
  • Percent Change 0.521 %
  • Volume 1,872,700
  • Thu Aug 28, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 73.31 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 73.44 72.57 72.63 73.31 1,872,700
Aug 27 72.96 72.34 72.45 72.93 1,889,994
Aug 26 73.13 72.23 72.93 72.32 2,119,716
Aug 25 73.52 72.92 73.18 72.98 1,798,496
Aug 22 73.85 72.60 73.48 72.87 2,518,127
Aug 21 73.39 72.64 72.81 73.04 2,027,005
Aug 20 72.85 72.31 72.58 72.76 2,073,288
Aug 19 72.92 72.04 72.17 72.88 2,188,021
Aug 18 72.65 71.92 72.30 72.09 1,826,003
Aug 15 72.70 71.85 71.88 72.09 2,981,764
Aug 14 72.10 70.96 70.96 72.08 3,587,170
Aug 13 71.12 70.42 70.80 70.93 2,141,924
Aug 12 71.92 71.26 71.64 71.38 2,847,560
Aug 11 72.25 71.50 72.00 71.58 2,116,830
Aug 8 71.77 70.93 70.95 71.75 2,756,855
Aug 7 71.57 70.05 70.28 70.60 3,607,364
Aug 6 70.90 69.48 70.87 69.84 7,066,803
Aug 5 72.20 70.67 71.52 70.98 3,111,605
Aug 4 72.97 70.86 72.93 72.20 4,511,165
Aug 1 73.37 72.15 72.24 72.94 3,960,248
Jul 31 73.10 72.06 72.61 72.13 3,249,079
Jul 30 74.20 72.58 74.03 73.05 2,782,792
Jul 29 74.48 73.76 74.40 73.98 2,236,306
Jul 28 74.48 73.23 73.31 74.39 3,281,131
Jul 25 74.18 73.10 73.85 73.21 2,143,044
Jul 24 74.31 73.45 73.50 74.03 2,240,841
Jul 23 73.50 73.10 73.29 73.40 1,677,120
Jul 22 73.54 73.15 73.43 73.29 2,016,655
Jul 21 73.61 72.83 72.92 73.36 2,043,254
Jul 18 73.18 72.09 72.60 73.11 2,604,806
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.