Skip to main content

Duke Energy (NY: DUK )

96.58 +0.49 (+0.51%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 88.23 88.39 86.72 86.80 3,212,096 -1.12(-1.28%)
Aug 30, 2023 87.98 88.78 87.46 87.92 2,302,841 -0.33(-0.38%)
Aug 29, 2023 87.97 88.91 87.92 88.26 2,332,379 +0.26(+0.30%)
Aug 28, 2023 88.55 89.12 87.97 87.99 2,177,601 -0.55(-0.62%)
Aug 25, 2023 88.17 89.28 87.96 88.54 2,429,354 +0.58(+0.66%)
Aug 24, 2023 88.11 89.30 87.84 87.96 2,430,799 -0.34(-0.39%)
Aug 23, 2023 88.31 88.37 87.12 88.30 2,283,105 +0.73(+0.84%)
Aug 22, 2023 87.61 87.85 87.05 87.57 2,432,806 -0.04(-0.04%)
Aug 21, 2023 88.75 89.04 87.12 87.61 4,000,819 -1.53(-1.72%)
Aug 18, 2023 88.47 89.39 88.38 89.15 2,830,202 +0.49(+0.55%)
Aug 17, 2023 88.79 90.11 88.50 88.66 2,638,016 +0.02(+0.03%)
Aug 16, 2023 88.62 89.24 88.26 88.63 2,464,651 +0.25(+0.28%)
Aug 15, 2023 88.98 89.23 88.29 88.38 2,762,196 -1.30(-1.45%)
Aug 14, 2023 90.74 90.74 89.38 89.69 2,421,479 -1.00(-1.10%)
Aug 11, 2023 89.89 90.84 89.83 90.68 2,512,807 +0.88(+0.98%)
Aug 10, 2023 90.22 90.84 89.59 89.80 3,761,893 +0.09(+0.10%)
Aug 09, 2023 88.80 90.12 88.68 89.71 3,330,679 +0.67(+0.75%)
Aug 08, 2023 87.26 89.12 86.25 89.05 5,422,376 +2.39(+2.75%)
Aug 07, 2023 86.58 87.08 86.52 86.66 3,729,048 +0.19(+0.22%)
Aug 04, 2023 87.69 88.50 85.94 86.47 3,149,088 -0.88(-1.01%)
Aug 03, 2023 89.20 89.39 87.18 87.35 2,980,653 -2.09(-2.33%)
Aug 02, 2023 88.92 90.00 88.80 89.43 2,374,499 +0.37(+0.41%)
Aug 01, 2023 90.45 90.68 89.05 89.07 2,505,937 -1.42(-1.57%)
Jul 31, 2023 90.60 91.01 89.84 90.49 3,003,339 +0.27(+0.30%)
Jul 28, 2023 91.87 92.14 89.96 90.22 2,655,921 -1.06(-1.16%)
Jul 27, 2023 91.96 92.54 90.86 91.28 2,939,833 -1.08(-1.17%)
Jul 26, 2023 91.88 93.18 91.71 92.36 2,272,725 +0.26(+0.28%)
Jul 25, 2023 91.40 92.28 90.96 92.10 2,740,239 +0.50(+0.55%)
Jul 24, 2023 91.82 92.10 90.96 91.60 2,326,549 -0.01(-0.01%)
Jul 21, 2023 90.41 91.81 90.06 91.61 2,787,568 +1.53(+1.70%)
Jul 20, 2023 88.92 90.22 88.32 90.08 2,512,754 +1.50(+1.69%)
Jul 19, 2023 88.17 89.52 88.13 88.58 2,038,793 +0.72(+0.81%)
Jul 18, 2023 88.74 89.69 87.15 87.87 2,358,880 -0.84(-0.95%)
Jul 17, 2023 89.66 89.77 88.68 88.71 1,989,959 -1.19(-1.32%)
Jul 14, 2023 89.98 90.33 89.53 89.90 2,931,238 -0.29(-0.32%)
Jul 13, 2023 89.26 90.19 88.75 90.19 3,013,034 +0.92(+1.03%)
Jul 12, 2023 88.05 89.43 87.92 89.27 2,655,126 +1.43(+1.63%)
Jul 11, 2023 86.92 87.91 86.50 87.84 3,156,702 +1.60(+1.86%)
Jul 10, 2023 86.54 86.83 85.60 86.23 2,392,455 -0.53(-0.61%)
Jul 07, 2023 87.01 87.54 86.70 86.77 2,284,990 -0.76(-0.87%)
Jul 06, 2023 88.03 88.18 87.23 87.53 2,174,201 -1.01(-1.15%)
Jul 05, 2023 87.04 89.36 86.99 88.54 3,180,523 +0.86(+0.98%)
Jul 03, 2023 86.73 87.75 86.49 87.68 1,234,085 +0.95(+1.09%)
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 +0.81(+0.92%)
Jun 14, 2023 88.55 89.59 87.70 87.81 3,551,867 +0.09(+0.10%)
Jun 13, 2023 87.23 87.97 86.89 87.72 3,756,275 -0.61(-0.69%)
Jun 12, 2023 88.67 88.67 87.82 88.33 3,240,334 -0.13(-0.14%)
Jun 09, 2023 88.92 89.08 88.27 88.46 2,739,253 -0.46(-0.52%)
Jun 08, 2023 88.25 88.94 87.61 88.92 3,266,104 +0.42(+0.47%)
Jun 07, 2023 86.82 88.69 86.23 88.51 2,629,968 +1.76(+2.03%)
Jun 06, 2023 87.71 87.88 86.72 86.75 2,039,056 -0.40(-0.45%)
Jun 05, 2023 86.99 87.98 86.71 87.14 2,749,759 +0.46(+0.54%)
Jun 02, 2023 85.06 86.89 84.28 86.68 3,968,328 +1.51(+1.77%)
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.