DUK

Duke Energy

$87.81 0.73 (0.84%)
19:20 EDT DUK Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.64 (4.14%)
P/E:       20.76
Market Cap:       61.56B
EPS:       4.23
Volume:       2.23M
Day's Range:       87.15 - 88.00
52wk Range:       71.96 - 91.67
Previous Close:       87.81
Historical Data for DUK
Date Open High Low Volume Close Change %
05/22/19 87.38 88.00 87.15 2,225,706 87.81 0.73   0.84%
05/21/19 87.19 88.03 86.87 2,728,345 87.08 0.12   0.14%
05/20/19 87.31 87.60 86.66 3,100,226 86.96 -0.24   -0.28%
05/17/19 85.70 87.44 85.68 4,428,300 87.20 0.96   1.11%
05/16/19 85.92 86.71 85.72 4,151,934 86.24 -0.55   -0.63%
05/15/19 87.21 87.56 86.77 3,653,096 86.79 -0.22   -0.25%
05/14/19 87.62 87.62 86.56 4,955,484 87.01 -1.04   -1.18%
05/13/19 87.70 88.16 86.80 4,046,596 88.05 0.06   0.07%
05/10/19 86.62 88.07 86.45 2,965,500 87.99 1.16   1.34%
05/09/19 88.68 88.68 86.67 3,165,001 86.83 -0.97   -1.10%
05/08/19 89.15 89.30 87.72 2,832,432 87.80 -1.46   -1.64%
05/07/19 89.50 89.64 88.83 2,546,204 89.26 -0.22   -0.25%
05/06/19 90.18 90.42 89.30 2,659,587 89.48 -0.68   -0.75%
05/03/19 90.17 90.45 89.82 2,988,500 90.16 0.35   0.39%
05/02/19 90.44 90.81 89.62 2,656,618 89.81 -0.60   -0.66%
05/01/19 90.68 91.06 90.10 2,323,382 90.41 -0.71   -0.78%
04/30/19 89.69 91.22 89.43 3,242,730 91.12 1.54   1.72%
04/29/19 89.91 90.29 89.32 2,370,795 89.58 -0.74   -0.82%
04/26/19 90.70 91.33 90.28 1,921,400 90.32 -0.13   -0.14%
04/25/19 89.42 90.66 89.27 2,506,592 90.45 0.77   0.86%
04/24/19 89.28 89.98 88.88 1,942,368 89.68 0.67   0.75%
04/23/19 88.82 89.31 88.29 2,336,890 89.01 0.28   0.32%
04/22/19 89.01 89.56 88.53 2,615,842 88.73 -0.41   -0.46%
04/18/19 89.32 89.65 88.93 2,822,500 89.14 0.08   0.09%
04/17/19 89.13 89.72 88.71 3,961,712 89.06 -0.03   -0.03%
04/16/19 90.14 90.65 88.86 3,166,397 89.09 -1.35   -1.49%
04/15/19 90.50 90.74 90.16 2,808,906 90.44 -0.01   -0.01%
04/12/19 89.70 90.46 89.21 3,520,900 90.45 0.19   0.21%
04/11/19 90.04 90.46 89.80 2,424,478 90.26 0.32   0.36%
04/10/19 90.49 91.08 89.70 3,411,866 89.94 -0.31   -0.34%
04/09/19 90.06 90.48 89.82 2,475,254 90.25 0.14   0.16%
04/08/19 90.50 90.62 89.65 3,115,465 90.11 -0.42   -0.46%
04/05/19 89.49 90.62 89.18 5,433,100 90.53 1.18   1.32%
04/04/19 89.03 89.53 87.93 4,847,623 89.35 0.50   0.56%
04/03/19 89.00 89.19 88.22 2,998,772 88.85 -0.28   -0.31%
04/02/19 89.60 89.60 88.65 3,386,369 89.13 -0.15   -0.17%
04/01/19 89.75 89.83 88.63 4,555,513 89.28 -0.72   -0.80%
03/29/19 89.23 90.09 88.81 5,434,700 90.00 0.62   0.69%
03/28/19 90.68 90.90 89.02 4,565,824 89.38 -1.10   -1.22%
03/27/19 91.59 91.63 90.22 3,336,723 90.48 -1.05   -1.15%
03/26/19 90.70 91.67 90.63 3,342,120 91.53 0.76   0.84%
03/25/19 90.90 91.13 90.45 3,350,866 90.77 0.07   0.08%
03/22/19 90.16 91.67 89.91 4,174,300 90.70 0.79   0.88%
03/21/19 89.40 90.24 89.21 4,461,104 89.91 0.53   0.59%
03/20/19 89.34 90.16 89.00 3,838,761 89.38 0.26   0.29%
03/19/19 90.08 90.23 88.66 4,656,613 89.12 -0.94   -1.04%
03/18/19 90.86 90.91 89.72 3,977,001 90.06 -0.59   -0.65%
03/15/19 90.45 91.03 90.24 7,614,200 90.65 0.29   0.32%
03/14/19 90.47 91.07 90.12 3,600,341 90.36 -0.20   -0.22%
03/13/19 90.39 90.79 90.32 4,510,528 90.56 0.05   0.06%
03/12/19 90.47 90.87 90.11 4,583,664 90.51 0.15   0.17%
03/11/19 90.26 90.47 89.88 3,720,215 90.36 0.16   0.18%
03/08/19 89.91 90.23 89.29 2,443,700 90.20 0.62   0.69%
03/07/19 89.96 90.65 89.29 3,531,027 89.58 0.01   0.01%
03/06/19 89.65 89.96 89.36 3,121,388 89.57 0.04   0.04%
03/05/19 89.66 89.94 89.43 3,513,387 89.53 -0.35   -0.39%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!