Indicators

Duke Energy (NY: DUK )

102.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.72	82.08	79.02	81.58	5,723,713	+2.19(+2.75%)
Jan 28, 2021	79.98	81.32	79.37	79.39	2,305,472	-0.20(-0.25%)
Jan 27, 2021	80.15	81.72	79.26	79.59	3,459,366	-1.05(-1.30%)
Jan 26, 2021	80.53	81.10	79.72	80.64	2,602,853	+0.01(+0.01%)
Jan 25, 2021	78.12	80.77	77.93	80.63	3,995,880	+2.27(+2.90%)
Jan 22, 2021	77.95	78.69	77.64	78.36	2,209,290	+0.10(+0.12%)
Jan 21, 2021	78.54	78.78	77.94	78.27	2,597,932	-0.52(-0.66%)
Jan 20, 2021	78.37	79.16	77.68	78.79	2,684,464	+0.35(+0.44%)
Jan 19, 2021	80.36	80.67	78.41	78.44	2,864,700	-1.50(-1.88%)
Jan 15, 2021	78.90	80.17	78.63	79.94	3,358,180	+0.39(+0.49%)
Jan 14, 2021	79.46	79.81	78.40	79.55	3,568,809	+0.09(+0.11%)
Jan 13, 2021	77.22	80.16	77.20	79.46	4,135,897	+2.28(+2.96%)
Jan 12, 2021	77.36	77.73	76.04	77.18	3,295,435	-0.31(-0.40%)
Jan 11, 2021	77.80	78.47	76.83	77.49	2,527,648	-0.66(-0.84%)
Jan 08, 2021	78.07	78.46	77.61	78.15	3,171,173	+0.14(+0.18%)
Jan 07, 2021	79.11	79.38	77.88	78.01	3,443,305	-0.89(-1.12%)
Jan 06, 2021	78.07	79.65	78.00	78.90	3,252,060	+1.01(+1.29%)
Jan 05, 2021	77.93	78.27	77.28	77.89	2,934,660	+0.03(+0.04%)

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.