Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	76.59	77.73	75.03	75.05	4,421,539	-1.34(-1.76%)
Feb 25, 2021	76.51	77.83	76.02	76.40	3,901,931	-0.19(-0.25%)
Feb 24, 2021	77.99	78.04	76.58	76.59	3,290,475	-1.49(-1.91%)
Feb 23, 2021	78.30	78.96	77.41	78.08	3,010,782	+0.61(+0.78%)
Feb 22, 2021	77.29	77.73	76.36	77.48	3,399,857	-0.07(-0.09%)
Feb 19, 2021	78.43	78.43	77.36	77.55	4,033,815	-0.96(-1.23%)
Feb 18, 2021	78.23	79.33	78.13	78.51	4,171,919	+0.29(+0.37%)
Feb 17, 2021	77.67	78.55	77.07	78.22	4,318,512	+0.72(+0.93%)
Feb 16, 2021	78.61	79.10	77.19	77.50	3,343,056	-1.26(-1.60%)
Feb 12, 2021	78.85	79.26	78.18	78.76	3,127,338	-0.53(-0.66%)
Feb 11, 2021	81.29	81.39	79.23	79.29	4,143,060	-2.03(-2.50%)
Feb 10, 2021	81.38	81.75	80.55	81.32	2,711,715	+0.33(+0.41%)
Feb 09, 2021	81.24	81.63	80.53	80.99	2,227,104	-0.24(-0.30%)
Feb 08, 2021	82.11	82.17	80.73	81.23	2,404,387	-0.99(-1.20%)
Feb 05, 2021	81.99	82.84	81.61	82.22	2,841,174	+0.34(+0.41%)
Feb 04, 2021	81.29	81.99	80.98	81.88	2,737,434	+0.83(+1.03%)
Feb 03, 2021	80.49	81.24	80.30	81.05	2,969,584	+0.25(+0.31%)
Feb 02, 2021	80.79	82.41	80.44	80.80	2,581,854	-0.05(-0.06%)

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.