Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	91.36	91.89	90.10	90.18	3,297,661	-1.48(-1.62%)
Feb 27, 2023	92.82	93.67	91.55	91.66	2,525,273	-1.06(-1.15%)
Feb 24, 2023	91.68	92.84	91.36	92.73	2,425,788	+0.08(+0.08%)
Feb 23, 2023	93.63	93.85	92.23	92.65	1,974,840	-0.60(-0.65%)
Feb 22, 2023	93.24	94.26	92.96	93.25	2,164,143	-0.20(-0.22%)
Feb 21, 2023	94.71	95.03	93.38	93.45	3,410,222	-1.73(-1.82%)
Feb 17, 2023	94.29	95.66	93.64	95.18	3,178,914	+1.15(+1.22%)
Feb 16, 2023	93.28	94.48	92.28	94.04	2,247,263	+0.03(+0.04%)
Feb 15, 2023	93.76	94.17	93.33	94.00	3,460,035	-0.20(-0.21%)
Feb 14, 2023	94.69	95.12	93.82	94.20	2,313,271	-0.54(-0.57%)
Feb 13, 2023	93.65	95.08	93.65	94.74	2,039,466	+0.88(+0.94%)
Feb 10, 2023	92.20	93.96	91.64	93.86	2,780,682	+1.48(+1.60%)
Feb 09, 2023	94.02	95.06	91.86	92.38	4,648,379	-1.54(-1.64%)
Feb 08, 2023	94.89	94.97	93.60	93.93	3,513,608	-1.55(-1.63%)
Feb 07, 2023	95.73	95.79	94.28	95.48	2,822,037	-0.94(-0.97%)
Feb 06, 2023	94.85	96.51	94.74	96.42	3,220,920	+1.16(+1.22%)
Feb 03, 2023	96.12	96.41	93.24	95.25	4,573,387	-1.38(-1.43%)
Feb 02, 2023	97.18	98.33	96.60	96.64	4,008,892	-0.47(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.