Skip to main content

Duke Energy (NY: DUK )

95.97 -0.12 (-0.12%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 86.03 86.87 85.68 86.74 2,830,962 +0.83(+0.97%)
Jun 29, 2023 85.40 86.29 85.15 85.91 2,681,844 -0.21(-0.25%)
Jun 28, 2023 87.41 87.46 85.92 86.12 2,493,982 -1.37(-1.57%)
Jun 27, 2023 87.89 88.07 87.44 87.49 2,362,119 -0.31(-0.35%)
Jun 26, 2023 87.05 88.01 86.36 87.80 2,285,442 +1.08(+1.25%)
Jun 23, 2023 88.15 88.48 86.54 86.72 3,931,859 -1.14(-1.30%)
Jun 22, 2023 89.08 89.17 87.36 87.86 2,655,481 -0.72(-0.82%)
Jun 21, 2023 87.66 88.79 86.93 88.58 2,525,432 +0.68(+0.77%)
Jun 20, 2023 88.94 89.15 87.87 87.91 2,950,596 -1.19(-1.33%)
Jun 16, 2023 89.10 89.86 88.58 89.10 8,994,752 +0.47(+0.53%)
Jun 15, 2023 88.29 88.86 87.83 88.62 3,143,650 -6.00(-6.34%)
May 08, 2023 94.81 95.49 94.00 94.62 3,239,419 -0.44(-0.46%)
May 05, 2023 93.89 95.11 93.51 95.06 2,706,085 +1.20(+1.27%)
May 04, 2023 93.36 94.23 92.91 93.86 3,205,940 +0.75(+0.80%)
May 03, 2023 93.84 94.46 93.02 93.12 3,343,131 -0.26(-0.28%)
May 02, 2023 94.72 94.92 93.02 93.38 2,692,573 -1.43(-1.50%)
May 01, 2023 94.57 95.80 94.32 94.80 3,384,434 +0.20(+0.21%)
Apr 28, 2023 94.98 95.52 93.93 94.60 2,085,322 -0.56(-0.59%)
Apr 27, 2023 94.15 95.19 94.06 95.17 2,388,670 +1.07(+1.14%)
Apr 26, 2023 94.72 95.36 93.87 94.09 2,864,030 -1.33(-1.39%)
Apr 25, 2023 94.72 96.05 94.67 95.42 2,896,171 +0.80(+0.85%)
Apr 24, 2023 94.33 94.98 93.34 94.62 2,250,531 +0.52(+0.55%)
Apr 21, 2023 94.52 94.86 93.45 94.10 2,285,496 +0.13(+0.14%)
Apr 20, 2023 94.49 94.55 93.52 93.97 2,084,056 -0.17(-0.18%)
Apr 19, 2023 93.67 94.28 93.31 94.14 2,221,331 +0.95(+1.02%)
Apr 18, 2023 93.90 94.21 93.02 93.19 2,063,580 -0.96(-1.02%)
Apr 17, 2023 93.93 94.47 93.25 94.15 2,314,486 +0.74(+0.79%)
Apr 14, 2023 93.88 94.06 93.12 93.41 3,363,488 -1.44(-1.51%)
Apr 13, 2023 94.30 95.02 92.89 94.85 3,356,601 -0.26(-0.27%)
Apr 12, 2023 95.44 95.70 94.69 95.11 2,029,486 +0.06(+0.06%)
Apr 11, 2023 94.89 95.29 94.38 95.05 1,886,173 +0.21(+0.22%)
Apr 10, 2023 94.97 95.11 93.82 94.84 2,747,453 -0.58(-0.61%)
Apr 06, 2023 95.19 95.46 94.14 95.42 3,022,111 +0.86(+0.91%)
Apr 05, 2023 92.80 94.99 92.58 94.56 4,669,349 +2.50(+2.71%)
Apr 04, 2023 90.85 92.12 90.61 92.07 5,271,573 +1.09(+1.20%)
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.