Indicators

Duke Energy (NY: DUK )

97.71 -1.32 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.