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 (%)
Feb 28, 2023	91.36	91.90	90.11	90.18	3,297,579	-1.48(-1.62%)
Feb 27, 2023	92.82	93.67	91.55	91.67	2,525,211	-1.06(-1.15%)
Feb 24, 2023	91.68	92.84	91.36	92.73	2,425,728	+0.08(+0.08%)
Feb 23, 2023	93.64	93.85	92.23	92.65	1,974,791	-0.60(-0.65%)
Feb 22, 2023	93.24	94.26	92.96	93.25	2,164,089	-0.20(-0.21%)
Feb 21, 2023	94.71	95.03	93.38	93.45	3,410,137	-1.73(-1.82%)
Feb 17, 2023	94.30	95.66	93.64	95.19	3,178,835	+1.15(+1.22%)
Feb 16, 2023	93.28	94.48	92.28	94.04	2,247,208	+0.03(+0.04%)
Feb 15, 2023	93.76	94.18	93.33	94.00	3,459,949	-0.20(-0.21%)
Feb 14, 2023	94.70	95.12	93.83	94.20	2,313,214	-0.54(-0.57%)
Feb 13, 2023	93.65	95.08	93.65	94.74	2,039,416	+0.88(+0.94%)
Feb 10, 2023	92.21	93.96	91.65	93.86	2,780,613	+1.48(+1.60%)
Feb 09, 2023	94.02	95.06	91.86	92.39	4,648,264	-1.54(-1.64%)
Feb 08, 2023	94.90	94.98	93.60	93.93	3,513,521	-1.55(-1.63%)
Feb 07, 2023	95.73	95.79	94.28	95.48	2,821,968	-0.94(-0.97%)
Feb 06, 2023	94.85	96.51	94.74	96.42	3,220,840	+1.16(+1.22%)
Feb 03, 2023	96.13	96.41	93.25	95.25	4,573,274	-1.38(-1.43%)
Feb 02, 2023	97.18	98.33	96.60	96.64	4,008,792	-0.47(-0.49%)

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.