Skip to main content

Duke Energy (NY: DUK )

96.60 +0.51 (+0.53%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 97.77 100.25 97.56 99.57 3,842,662 +1.11(+1.13%)
Jun 29, 2022 98.20 98.74 97.81 98.46 1,902,830 +0.29(+0.29%)
Jun 28, 2022 98.23 99.22 97.85 98.17 2,385,670 +0.46(+0.48%)
Jun 27, 2022 96.62 97.86 96.34 97.71 1,856,999 +0.62(+0.64%)
Jun 24, 2022 96.28 97.33 95.94 97.08 3,180,429 +1.04(+1.08%)
Jun 23, 2022 93.50 96.27 93.39 96.04 4,010,060 +3.02(+3.24%)
Jun 22, 2022 91.87 93.80 91.66 93.02 3,134,598 +0.88(+0.96%)
Jun 21, 2022 90.96 92.41 90.67 92.14 3,098,519 +1.29(+1.42%)
Jun 17, 2022 92.17 92.84 89.97 90.85 5,972,914 -1.60(-1.73%)
Jun 16, 2022 91.97 92.71 90.89 92.45 4,451,237 -0.59(-0.64%)
Jun 15, 2022 94.74 94.84 92.00 93.04 4,349,363 -0.71(-0.75%)
Jun 14, 2022 96.32 96.81 92.56 93.75 4,198,798 -2.31(-2.41%)
Jun 13, 2022 99.17 99.38 95.60 96.06 2,963,261 -4.03(-4.03%)
Jun 10, 2022 99.29 100.95 98.40 100.09 3,599,136 +0.04(+0.04%)
Jun 09, 2022 102.56 103.12 99.92 100.06 2,562,194 -2.56(-2.50%)
Jun 08, 2022 103.98 104.09 102.41 102.62 1,949,608 -1.72(-1.65%)
Jun 07, 2022 103.05 104.40 102.41 104.34 2,275,351 +1.14(+1.11%)
Jun 06, 2022 103.57 104.09 103.03 103.19 1,596,960 -0.05(-0.05%)
Jun 03, 2022 103.54 104.11 103.06 103.24 1,666,683 -0.58(-0.56%)
Jun 02, 2022 104.11 104.36 102.09 103.83 2,920,956 +0.11(+0.11%)
Jun 01, 2022 104.53 104.70 103.06 103.71 2,747,827 -0.79(-0.76%)
May 31, 2022 105.11 105.45 104.11 104.50 5,405,015 -1.75(-1.64%)
May 27, 2022 104.85 106.34 104.56 106.25 2,830,577 +1.09(+1.03%)
May 26, 2022 105.02 105.68 104.58 105.16 2,926,146 +0.78(+0.75%)
May 25, 2022 105.14 105.34 103.74 104.38 2,984,550 -0.55(-0.52%)
May 24, 2022 103.38 105.26 102.83 104.93 3,239,998 +2.02(+1.96%)
May 23, 2022 102.77 103.93 101.99 102.92 2,775,079 +0.91(+0.89%)
May 20, 2022 101.09 102.17 100.48 102.00 3,631,663 +0.82(+0.81%)
May 19, 2022 100.93 101.65 99.59 101.19 3,970,470 +0.05(+0.05%)
May 18, 2022 102.00 102.68 100.84 101.14 4,313,441 -0.42(-0.41%)
May 17, 2022 101.63 102.16 99.50 101.56 4,388,829 -0.63(-0.62%)
May 16, 2022 101.84 102.98 101.63 102.19 2,593,053 +0.68(+0.67%)
May 13, 2022 101.60 101.86 100.04 101.51 3,500,741 +0.42(+0.41%)
May 12, 2022 101.04 101.52 99.75 101.09 3,691,652 -0.07(-0.07%)
May 11, 2022 100.44 102.78 100.18 101.17 3,347,867 +0.92(+0.92%)
May 10, 2022 101.79 103.27 99.44 100.24 3,663,706 -1.74(-1.71%)
May 09, 2022 100.92 103.20 99.87 101.98 3,979,708 -0.48(-0.47%)
May 06, 2022 101.05 103.06 100.63 102.46 2,958,962 +1.17(+1.15%)
May 05, 2022 101.27 102.14 100.40 101.29 2,390,306 -0.42(-0.42%)
May 04, 2022 99.59 101.97 99.34 101.72 2,782,837 +1.98(+1.98%)
May 03, 2022 100.65 101.62 99.58 99.74 2,638,362 -0.31(-0.31%)
May 02, 2022 101.86 102.25 98.92 100.05 4,162,940 -1.34(-1.33%)
Apr 29, 2022 104.40 104.48 101.05 101.39 5,909,603 -3.35(-3.20%)
Apr 28, 2022 104.53 105.57 103.64 104.75 2,970,415 +0.65(+0.63%)
Apr 27, 2022 104.52 105.75 103.28 104.09 2,698,711 -0.38(-0.36%)
Apr 26, 2022 104.75 106.61 104.33 104.47 4,277,628 -0.25(-0.24%)
Apr 25, 2022 105.68 105.88 103.12 104.72 4,067,049 -0.47(-0.45%)
Apr 22, 2022 106.01 106.26 105.06 105.19 3,460,968 -0.92(-0.87%)
Apr 21, 2022 105.99 107.07 105.55 106.11 2,026,697 -0.14(-0.13%)
Apr 20, 2022 106.30 106.65 106.01 106.25 2,338,968 +0.88(+0.84%)
Apr 19, 2022 105.27 105.57 104.71 105.36 2,192,601 +0.21(+0.20%)
Apr 18, 2022 106.11 106.61 104.55 105.15 2,132,231 -0.56(-0.53%)
Apr 14, 2022 106.03 106.33 105.37 105.71 2,954,384 -0.24(-0.23%)
Apr 13, 2022 106.32 106.68 105.30 105.95 2,273,217 -0.29(-0.27%)
Apr 12, 2022 104.96 106.52 104.26 106.24 2,726,757 +1.09(+1.04%)
Apr 11, 2022 106.27 106.74 104.74 105.14 2,796,712 -1.03(-0.97%)
Apr 08, 2022 106.21 106.58 105.09 106.17 1,823,196 +0.45(+0.43%)
Apr 07, 2022 105.84 106.05 104.42 105.72 3,026,693 -0.27(-0.25%)
Apr 06, 2022 104.11 106.09 103.54 105.99 3,708,497 +2.42(+2.34%)
Apr 05, 2022 103.09 105.06 103.07 103.57 2,704,484 +0.67(+0.65%)
Apr 04, 2022 103.18 103.32 101.62 102.89 2,461,538 -0.95(-0.91%)
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.