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 (%)
Sep 29, 2023	87.62	87.93	85.66	86.27	4,007,415	-0.41(-0.47%)
Sep 28, 2023	88.57	88.57	86.48	86.68	4,591,560	-1.38(-1.57%)
Sep 27, 2023	89.05	89.35	87.25	88.06	3,801,036	-1.01(-1.13%)
Sep 26, 2023	90.90	90.96	88.71	89.07	3,069,397	-2.14(-2.35%)
Sep 25, 2023	90.74	91.29	90.64	91.21	2,431,332	-0.02(-0.02%)
Sep 22, 2023	90.91	91.73	90.61	91.23	2,018,510	-0.08(-0.09%)
Sep 21, 2023	92.13	92.60	91.10	91.31	3,201,497	-0.94(-1.02%)
Sep 20, 2023	92.16	93.26	91.65	92.24	2,921,834	+0.52(+0.56%)
Sep 19, 2023	92.82	93.08	91.68	91.73	3,366,883	-1.09(-1.18%)
Sep 18, 2023	93.10	93.31	92.03	92.82	3,787,135	-0.21(-0.23%)
Sep 15, 2023	93.19	93.92	92.80	93.04	9,926,516	-0.26(-0.28%)
Sep 14, 2023	92.52	93.55	92.23	93.30	4,700,301	+1.53(+1.67%)
Sep 13, 2023	90.35	92.23	90.24	91.76	4,484,062	+1.72(+1.91%)
Sep 12, 2023	89.84	90.58	88.85	90.04	3,774,349	+0.33(+0.37%)
Sep 11, 2023	88.80	90.39	88.69	89.71	4,084,899	+0.74(+0.84%)
Sep 08, 2023	87.55	89.11	87.27	88.97	3,378,845	+1.58(+1.81%)
Sep 07, 2023	86.21	88.19	86.09	87.39	4,875,147	+1.87(+2.18%)
Sep 06, 2023	84.95	85.64	84.22	85.52	3,324,575	+0.82(+0.97%)
Sep 05, 2023	85.80	86.01	84.10	84.70	3,228,180	-1.25(-1.46%)

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.