Duke Energy Corporation (DUK)

21.96 +0.16  +0.73%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Duke Energy Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 21.80 22.03 21.80 21.96 16410556
May 24, 2012 21.73 21.97 21.65 21.80 14080106
May 23, 2012 21.60 21.79 21.47 21.60 12413452
May 22, 2012 21.38 21.69 21.38 21.65 15028095
May 21, 2012 21.54 21.54 21.28 21.39 10600142
May 18, 2012 21.51 21.69 21.40 21.46 12110325
May 17, 2012 21.57 21.63 21.42 21.43 16729144
May 16, 2012 21.54 21.54 21.37 21.39 14912423
May 15, 2012 21.71 21.77 21.62 21.68 14390459
May 14, 2012 21.62 21.75 21.57 21.69 31724949
May 11, 2012 21.75 21.90 21.71 21.72 33996857
May 10, 2012 21.69 21.84 21.65 21.79 36944861
May 9, 2012 21.46 21.70 21.43 21.60 11959712
May 8, 2012 21.40 21.56 21.40 21.55 10028124
May 7, 2012 21.52 21.57 21.40 21.47 9037727
May 4, 2012 21.46 21.66 21.42 21.56 16252168
May 3, 2012 21.43 21.67 21.36 21.40 18605671
May 2, 2012 21.45 21.52 21.35 21.48 9447090
May 1, 2012 21.41 21.62 21.40 21.53 6690300
April 30, 2012 21.37 21.46 21.31 21.43 6388058
April 27, 2012 21.35 21.50 21.33 21.43 8083096
April 26, 2012 21.24 21.40 21.20 21.38 7070431
April 25, 2012 21.21 21.35 21.16 21.29 10362566
April 24, 2012 20.98 21.23 20.94 21.18 12389418
April 23, 2012 20.91 20.94 20.80 20.93 7102709
April 20, 2012 20.87 21.05 20.82 21.01 11143863
April 19, 2012 21.00 21.01 20.80 20.87 12987738
April 18, 2012 20.75 21.14 20.68 21.02 26370113
April 17, 2012 20.64 20.85 20.50 20.82 21326133
April 16, 2012 20.45 20.73 20.30 20.63 29816598
April 13, 2012 20.38 20.62 20.30 20.41 16413629
April 12, 2012 20.33 20.38 20.19 20.38 12246635
April 11, 2012 20.51 20.51 20.31 20.35 10868222
April 10, 2012 20.54 20.58 20.32 20.37 18625120
April 9, 2012 20.70 20.70 20.57 20.61 15294554
April 5, 2012 21.10 21.13 20.76 20.76 17038935
April 4, 2012 21.06 21.21 21.04 21.18 12225168
April 3, 2012 21.08 21.16 20.98 21.14 12067721
April 2, 2012 21.00 21.18 20.95 21.10 10647016
March 30, 2012 20.91 21.02 20.88 21.01 12557086
March 29, 2012 20.82 20.91 20.67 20.91 8163030
March 28, 2012 21.03 21.08 20.80 20.91 10032710
March 27, 2012 20.96 21.09 20.93 21.06 7969848
March 26, 2012 20.91 21.04 20.82 20.97 8456272
March 23, 2012 20.87 20.88 20.76 20.79 2592075
March 22, 2012 20.82 20.89 20.75 20.87 12836811
March 21, 2012 20.86 20.93 20.79 20.84 10191991
March 20, 2012 21.03 21.14 20.83 20.89 9973579
March 19, 2012 21.03 21.14 20.92 20.94 6652098
March 16, 2012 21.19 21.19 20.97 21.07 11148419
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DUK News

Oddly with that utiliies looking a bit toppy $D $DUK $FE $HE $PGN $SO
about 2 days ago by harmongreg
$SBUX http://stks.co/3zvs $SBUX $WFM $FL $SWI $CRI $CHD $PIR $BGS $KMB $DUK $TTC $CL $USB - when correction is over
about 2 days ago by gregnb
10 companies on the s&p500 are trading at new highta $bbby $cbe $cms $df $duk $eix $hrl $pnw $shw $wmt
about 4 days ago by Zraic
Goldman Sachs list of very important short positions for hedge funds http://stks.co/3yft $JNJ $XOM $INTC $IBM $AMZN $T $CVX $VZ $DUK $DIS
about 5 days ago by marketfolly
UBS Upgrades Duke Energy (DUK) to Buy
May 24, 7:39AM Street Insider
Benzinga's Top Upgrades
May 24, 7:32AM Benzinga
Utilities Sector Wrap
May 21, 4:36PM Fox Business
U.S. Utilities With Big Overseas Operations Offer Growth Along With Income http://stks.co/3v2n $SO $DUK $AES $PPL
about 8 days ago by ycharts
$DUK , appears to me a double top attempt, and no volume; may correct down to $18.50 level;
about 9 days ago by PT_RIC_11
@BrianNichols $DUK not for me at the mo, looks too good, and I am bear-only for May.
about 9 days ago by adatherton
@adatherton I snatched up some $DUK for security.. Now that people have a gauge of what to expect it could mrror 2011
about 9 days ago by BrianNichols
Utilities holding well, $D $DUK $ED $FE $HE some example
about 10 days ago by harmongreg
Make 52 Week highs today $DUK $WMT $TLT $FE
about 12 days ago by Bav111
Utilities Sector Wrap
May 16, 5:23PM Fox Business
Stocks with implied volatility movement; SFI DUK
May 16, 6:59AM Street Insider
Ex-Dividend Stocks http://stks.co/3pJN My story via @TheStreet $CVX $HON $DUK $SHW $UTX $V $WHR #ExDividend #Dividend
about 14 days ago by azendrian
$DUK http://stks.co/3oUQ Technical Analysis Duke. $DUK Short target 20.22 (fib 38.2%) http://stks.co/3oUR
about 15 days ago by SergeymPopov
Will Exelon Help You Retire Rich?
May 10, 10:39AM Fool
$DUK is a value play, slow but steady. During correction this held up and rose vs. $SPX $SPY freefall. $STUDY. #BuyOnDips
about 19 days ago by ACE52WeekHigh
Looming battle over investment taxes
May 10, 5:13AM CNNMoney.com
$DUK been watching this stock for a while and it keeps having green days, ride it up investors you got this one pegged.
about 19 days ago by Crebelman2224
Potential Power Plays for Summer
May 09, 2:50PM Fool
$DUK filed latest Quarterly Report http://stks.co/3kFc
about 20 days ago by MarketBrief
Stocks trading ex-dividend one week from today: http://stks.co/3joc $V $CVX $DUK $HON $SHW $WHR $SON $MAR ...
about 20 days ago by DynamicDividend
If Canada sell syn crude to asia will be thru $ENB not $DUK imho
about 22 days ago by TrendHunter
Best Yielding Large Cap Utility Stocks + http://stks.co/3h5Q + $CIG $CPL $NGG $EXC $PPL $ETR $AEP $FE $DUK $PGN $PEG $SO $TRP $PCG $ED $SRE
about 22 days ago by DividendYield
$Duk and $PPL earned less money as mild winter cut demand for power/heat, but fared better than other utilities. http://stks.co/3go6
about 23 days ago by abubnic
For those who cant handle this current mkt environment and want something not so volatile and a bit more stable. Look at $DUK $WES
about 25 days ago by LukeKramer
$DUK Mentioned more than normal on StockTwits - Currently at 6 x average daily social activity
about 25 days ago by TradeIdeasQuant
#Duke Energy $DUK earnings fall 42 per cent on cost overruns at Indiana coal plant: http://stks.co/3g8Q
about 25 days ago by TMXmoney
So.. Utilities aren't sucking so bad. $SO $DUK $POM $CNP
about 25 days ago by AffluenzaVirus
Utilities are the new Momos. $duk $ed $xlu
about 25 days ago by StewMcMillan
Listen to $DUK Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3fsw
about 25 days ago by earningscast
10 Utility Stocks to Power Your Portfolio
May 04, 9:00AM Investor Place
Earnings Scheduled For May 4
May 04, 3:55AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
DUK 21.96 +0.16 +0.73% 29.38B
DUG 27.46 +0.20 +0.73%
DUF 14.83 -0.07 -0.47% 515.79M
DUCK 8.11 +0.09 +1.12% 31.14M
DUC 12.40 +0.06 +0.49%
DTV 46.40 +0.03 +0.06% 31.39B
DRH 9.85 -0.01 -0.10% 1.661B
DRE 13.72 -0.07 -0.51% 3.569B
DRD 6.24 +0.06 +0.97% 240.18M
DRCO 6.08 -0.11 -1.78% 63.60M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close