DUK
Duke Energy
$87.81
0.73 (0.84%)
DUK Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
DUK Stock Predictions, Articles, and Duke Energy News
Utilities Have Bullish Momentum and DUK is Following the Sector
This morning, we're recommending a bullish trade on Duke Energy Corporation (NYSE:DUK).
DUK Benefits From Confident Consumers and Low Interest Rates
We have been managing a position in Duke Energy Corporation (NYSE:DUK) since mid-October. This company operates gas and electric utilities, and it is considered a defensive stock.
7 Stocks to Buy to Survive a Bear Market
These seven stocks are resisting widespread market volatility and will help investors with surviving a bear market. Here's what you need to know about each.
3 Big Stock Charts for Thursday: Comcast Corporation, Duke Energy and Regions Financial Corp
CMCSA, DUK and RF stock charts are shaping up as your top trading prospects headed into the weekend.
Duke Energy (DUK) to Pass on $142M in Tax Savings to Customers
Duke Energy (DUK) to pass on the $142 million tax cut benefits from the Tax Cuts and Jobs Act to its Indiana customers through rate savings. Compare Brokers....
Duke Energy Corp Stock Pops on Better-Than-Expected Earnings
Duke Energy (DUK) stock got a slight bump on Thursday after reporting earnings per share that were above Wall Street's estimate.
Duke Energy Corp Is a Strong Buy That Will Bounce Back
A smart move right now is a contrarian play in strong utilities and Duke stock could be a great choice along those lines.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
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!
