Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	89.71	90.11	88.95	89.59	3,033,424	+0.27(+0.30%)
Jul 28, 2023	90.96	91.23	89.06	89.32	2,682,526	-1.05(-1.16%)
Jul 27, 2023	91.04	91.62	89.96	90.38	2,969,282	-1.07(-1.17%)
Jul 26, 2023	90.97	92.26	90.80	91.45	2,295,491	+0.26(+0.28%)
Jul 25, 2023	90.49	91.36	90.06	91.19	2,767,688	+0.50(+0.55%)
Jul 24, 2023	90.91	91.19	90.06	90.69	2,349,854	-0.01(-0.01%)
Jul 21, 2023	89.51	90.90	89.16	90.70	2,815,491	+1.51(+1.70%)
Jul 20, 2023	88.04	89.32	87.45	89.19	2,537,924	+1.48(+1.69%)
Jul 19, 2023	87.29	88.63	87.26	87.70	2,059,216	+0.71(+0.81%)
Jul 18, 2023	87.86	88.80	86.29	87.00	2,382,509	-0.83(-0.95%)
Jul 17, 2023	88.77	88.88	87.80	87.83	2,009,893	-1.18(-1.32%)
Jul 14, 2023	89.08	89.44	88.64	89.01	2,960,601	-0.29(-0.32%)
Jul 13, 2023	88.37	89.29	87.87	89.29	3,043,216	+0.91(+1.03%)
Jul 12, 2023	87.18	88.55	87.05	88.38	2,681,723	+1.42(+1.63%)
Jul 11, 2023	86.06	87.04	85.64	86.97	3,188,323	+1.59(+1.86%)
Jul 10, 2023	85.69	85.97	84.75	85.38	2,416,420	-0.53(-0.61%)
Jul 07, 2023	86.15	86.67	85.84	85.91	2,307,879	-0.76(-0.87%)
Jul 06, 2023	87.16	87.30	86.37	86.66	2,195,980	-1.00(-1.15%)
Jul 05, 2023	86.17	88.47	86.13	87.67	3,212,383	+0.85(+0.98%)

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.