Duke Energy (NY: DUK )

93.33 USD +0.75 (+0.81%)
Official Closing Price Updated: 7:32 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 92.52 93.43 92.01 93.33 3,795,695 +0.75(+0.81%)
Nov 20, 2020 91.70 92.68 91.38 92.58 4,213,800 +0.88(+0.96%)
Nov 19, 2020 91.34 91.76 90.01 91.70 3,368,170 +0.17(+0.19%)
Nov 18, 2020 93.59 93.96 91.46 91.53 2,948,796 -1.39(-1.50%)
Nov 17, 2020 94.30 95.00 92.83 92.92 3,178,500 -2.09(-2.20%)
Nov 16, 2020 96.05 96.05 94.47 95.01 2,842,889 +0.03(+0.03%)
Nov 13, 2020 94.71 95.36 94.60 94.98 1,887,300 +0.73(+0.77%)
Nov 12, 2020 95.50 95.91 93.60 94.25 3,119,041 -3.06(-3.14%)
Nov 11, 2020 97.68 98.66 97.04 97.31 2,703,260 +0.17(+0.18%)
Nov 10, 2020 95.72 97.27 94.30 97.14 3,143,992 +1.74(+1.82%)
Nov 09, 2020 96.81 98.88 95.11 95.40 4,148,184 +1.96(+2.10%)
Nov 06, 2020 94.50 95.53 93.34 93.44 2,380,500 -0.78(-0.83%)
Nov 05, 2020 94.82 96.96 93.97 94.22 2,531,882 +0.67(+0.72%)
Nov 04, 2020 95.07 96.73 93.55 93.55 2,883,687 -1.97(-2.06%)
Nov 03, 2020 94.86 96.56 94.43 95.52 3,512,379 +1.70(+1.81%)
Nov 02, 2020 92.93 94.20 92.25 93.82 2,928,863 +1.71(+1.86%)
Oct 30, 2020 91.66 93.00 91.23 92.11 3,304,800 -0.13(-0.14%)
Oct 29, 2020 90.72 93.19 89.61 92.24 3,424,926 +1.26(+1.38%)
Oct 28, 2020 91.79 93.09 90.83 90.98 3,658,766 -2.08(-2.24%)
Oct 27, 2020 93.32 93.94 92.62 93.06 2,275,940 -0.12(-0.13%)
Oct 26, 2020 91.94 93.50 91.47 93.18 2,711,792 +0.40(+0.43%)
Oct 23, 2020 94.00 94.37 90.97 92.78 4,532,100 -1.11(-1.18%)
Oct 22, 2020 92.59 93.91 92.06 93.89 4,162,214 +1.38(+1.49%)
Oct 21, 2020 91.96 92.98 91.56 92.51 2,232,829 +0.45(+0.49%)
Oct 20, 2020 92.11 92.80 91.80 92.06 2,243,300 -0.01(-0.01%)
Oct 19, 2020 92.12 92.87 91.75 92.07 2,284,024 -0.30(-0.32%)
Oct 16, 2020 92.18 93.06 91.73 92.37 2,811,100 +0.41(+0.45%)
Oct 15, 2020 91.07 92.82 90.75 91.96 2,170,565 -0.71(-0.77%)
Oct 14, 2020 92.84 93.50 92.01 92.67 2,420,656 -0.25(-0.27%)
Oct 13, 2020 92.64 93.26 91.30 92.92 2,544,541 -0.19(-0.20%)
Oct 12, 2020 93.19 93.85 92.59 93.11 3,131,617 -0.19(-0.20%)
Oct 09, 2020 93.14 93.92 92.04 93.30 3,686,800 +0.15(+0.16%)
Oct 08, 2020 91.49 93.43 90.90 93.15 3,253,183 +1.85(+2.03%)
Oct 07, 2020 91.61 92.12 90.70 91.30 2,480,060 +0.53(+0.58%)
Oct 06, 2020 91.72 92.07 90.46 90.77 2,993,887 -0.97(-1.06%)
Oct 05, 2020 90.98 92.15 89.90 91.74 3,038,546 +0.16(+0.17%)
Oct 02, 2020 89.22 92.15 88.69 91.58 5,925,100 +1.53(+1.70%)
Oct 01, 2020 88.03 90.36 87.60 90.05 6,249,698 +1.49(+1.68%)
Sep 30, 2020 88.00 89.49 86.43 88.56 18,804,166 +6.15(+7.46%)
Sep 29, 2020 83.07 83.40 82.04 82.41 2,126,122 -0.46(-0.56%)
Sep 28, 2020 82.97 84.08 82.66 82.87 2,423,573 +0.40(+0.49%)
Sep 25, 2020 81.28 82.59 80.95 82.47 3,854,600 +0.80(+0.98%)
Sep 24, 2020 81.23 82.41 80.41 81.67 2,582,328 +0.39(+0.48%)
Sep 23, 2020 82.90 83.13 81.23 81.28 2,322,775 -1.41(-1.71%)
Sep 22, 2020 82.41 84.01 82.25 82.69 2,703,948 +0.12(+0.15%)
Sep 21, 2020 82.05 82.57 81.17 82.57 3,001,615 -0.38(-0.46%)
Sep 18, 2020 84.20 84.74 82.90 82.95 5,035,800 -1.65(-1.95%)
Sep 17, 2020 84.25 84.78 83.64 84.60 3,355,958 -0.24(-0.28%)
Sep 16, 2020 85.00 85.48 84.57 84.84 2,904,610 +0.39(+0.46%)
Sep 15, 2020 84.94 85.87 83.93 84.45 2,582,508 +0.07(+0.08%)
Sep 14, 2020 83.58 84.93 83.58 84.38 3,438,202 +1.35(+1.63%)
Sep 11, 2020 82.07 83.41 81.75 83.03 3,196,900 +1.03(+1.26%)
Sep 10, 2020 82.22 82.73 81.41 82.00 3,591,244 -0.59(-0.71%)
Sep 09, 2020 82.42 83.89 81.85 82.59 4,411,116 +1.86(+2.30%)
Sep 08, 2020 81.06 81.24 79.38 80.73 3,252,171 -0.24(-0.30%)
Sep 04, 2020 81.22 81.82 79.93 80.97 2,820,200 -0.17(-0.21%)
Sep 03, 2020 81.82 82.70 80.34 81.14 3,135,046 -0.33(-0.41%)
Sep 02, 2020 79.24 81.90 78.98 81.47 3,626,032 +2.26(+2.85%)
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.