Skip to main content

Duke Energy (NY: DUK )

96.41 +0.32 (+0.33%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.39 74.10 72.64 73.47 4,683,611 -0.17(-0.23%)
May 28, 2020 72.80 73.87 72.65 73.64 4,612,793 +1.81(+2.52%)
May 27, 2020 72.17 72.24 70.95 71.83 4,203,695 +0.78(+1.10%)
May 26, 2020 72.46 72.65 70.95 71.05 4,557,460 -0.36(-0.50%)
May 22, 2020 70.52 71.49 70.26 71.41 3,217,477 +0.76(+1.08%)
May 21, 2020 71.26 71.87 70.36 70.65 3,621,421 -0.83(-1.16%)
May 20, 2020 72.03 72.15 71.33 71.48 3,159,641 +0.02(+0.02%)
May 19, 2020 72.40 72.40 71.43 71.46 3,520,939 -1.40(-1.92%)
May 18, 2020 70.95 73.31 70.85 72.86 7,864,896 +3.20(+4.59%)
May 15, 2020 69.91 70.17 68.79 69.66 6,119,908 -0.95(-1.35%)
May 14, 2020 68.64 70.69 68.40 70.61 4,253,364 +1.16(+1.67%)
May 13, 2020 69.16 69.63 68.37 69.45 4,714,563 +0.01(+0.01%)
May 12, 2020 69.96 70.95 69.44 69.44 4,154,664 +0.19(+0.27%)
May 11, 2020 69.08 69.77 68.13 69.25 4,625,624 -0.10(-0.15%)
May 08, 2020 69.11 69.60 68.27 69.36 3,390,288 +1.25(+1.83%)
May 07, 2020 68.60 69.08 67.88 68.11 4,042,874 +0.20(+0.30%)
May 06, 2020 70.54 70.70 67.88 67.90 4,223,074 -2.60(-3.69%)
May 05, 2020 70.25 71.14 70.23 70.51 3,277,295 +0.43(+0.62%)
May 04, 2020 70.16 70.35 68.93 70.08 3,475,428 -0.01(-0.01%)
May 01, 2020 71.12 71.20 69.62 70.08 3,580,838 -1.71(-2.39%)
Apr 30, 2020 72.93 73.28 71.39 71.80 4,170,422 -1.67(-2.27%)
Apr 29, 2020 75.09 75.27 73.32 73.47 3,534,499 -0.85(-1.14%)
Apr 28, 2020 74.73 75.60 74.06 74.32 3,697,213 +0.75(+1.01%)
Apr 27, 2020 73.17 74.36 73.08 73.57 3,057,636 +0.90(+1.24%)
Apr 24, 2020 72.48 73.08 70.98 72.67 4,391,031 +0.48(+0.67%)
Apr 23, 2020 74.19 74.78 72.00 72.19 3,888,697 -1.72(-2.33%)
Apr 22, 2020 73.57 74.97 73.34 73.91 3,643,462 +1.45(+2.00%)
Apr 21, 2020 72.29 73.32 71.56 72.46 4,342,214 -1.03(-1.40%)
Apr 20, 2020 75.53 75.89 73.43 73.49 3,707,341 -2.93(-3.83%)
Apr 17, 2020 75.75 76.83 74.27 76.41 5,069,278 +2.13(+2.87%)
Apr 16, 2020 74.63 75.13 73.81 74.28 2,752,827 +0.04(+0.06%)
Apr 15, 2020 75.05 75.86 73.87 74.24 4,356,199 -2.44(-3.19%)
Apr 14, 2020 75.77 77.07 74.81 76.68 4,495,954 +2.60(+3.50%)
Apr 13, 2020 75.98 76.35 73.30 74.09 4,480,807 -2.50(-3.27%)
Apr 09, 2020 73.36 78.87 73.21 76.59 7,710,335 +4.08(+5.63%)
Apr 08, 2020 68.27 73.43 67.87 72.51 7,935,241 +4.57(+6.73%)
Apr 07, 2020 70.81 70.97 67.85 67.94 4,149,274 -0.97(-1.40%)
Apr 06, 2020 66.68 69.52 66.50 68.91 4,668,958 +4.44(+6.88%)
Apr 03, 2020 66.43 67.29 64.10 64.47 3,427,903 -2.86(-4.24%)
Apr 02, 2020 64.82 67.81 64.66 67.33 4,322,607 +1.54(+2.35%)
Apr 01, 2020 66.08 67.63 64.76 65.78 5,424,987 -2.81(-4.09%)
Mar 31, 2020 69.86 71.20 68.28 68.59 6,035,819 -2.19(-3.09%)
Mar 30, 2020 68.99 71.19 68.32 70.78 6,250,430 +2.77(+4.08%)
Mar 27, 2020 66.17 70.97 66.11 68.01 6,003,517 -0.85(-1.23%)
Mar 26, 2020 63.76 69.48 63.61 68.85 7,268,171 +5.50(+8.67%)
Mar 25, 2020 60.37 66.62 59.53 63.36 7,749,147 +2.72(+4.49%)
Mar 24, 2020 56.83 60.98 56.08 60.64 7,682,198 +6.23(+11.46%)
Mar 23, 2020 56.30 57.61 52.69 54.40 8,322,914 -3.60(-6.21%)
Mar 20, 2020 64.33 64.45 57.75 58.01 10,583,685 -5.64(-8.86%)
Mar 19, 2020 67.10 67.14 62.76 63.65 7,501,285 -3.59(-5.34%)
Mar 18, 2020 68.70 70.37 65.45 67.23 7,574,580 -5.70(-7.81%)
Mar 17, 2020 66.64 73.40 66.28 72.93 7,913,431 +7.99(+12.30%)
Mar 16, 2020 67.25 71.79 64.45 64.95 8,393,767 -7.79(-10.71%)
Mar 13, 2020 72.09 72.82 67.85 72.74 7,259,193 +4.49(+6.57%)
Mar 12, 2020 72.52 73.24 64.45 68.25 9,060,265 -8.87(-11.50%)
Mar 11, 2020 78.78 79.01 76.15 77.12 7,391,652 -3.49(-4.32%)
Mar 10, 2020 81.11 81.94 77.52 80.61 7,530,998 +0.40(+0.50%)
Mar 09, 2020 80.14 82.01 78.74 80.21 6,622,309 -3.79(-4.51%)
Mar 06, 2020 82.64 84.38 81.06 84.00 6,511,848 -0.92(-1.08%)
Mar 05, 2020 85.12 86.07 83.96 84.92 5,102,638 -1.29(-1.50%)
Mar 04, 2020 82.00 86.24 81.92 86.21 5,051,679 +5.12(+6.32%)
Mar 03, 2020 81.89 83.71 80.41 81.08 5,967,111 -0.90(-1.10%)
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.