Skip to main content

Duke Energy (NY: DUK )

115.14 -0.74 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 89.58 90.76 89.38 90.66 3,399,541 +0.17(+0.19%)
Feb 25, 2022 88.52 90.60 89.04 90.49 3,684,510 +2.87(+3.28%)
Feb 24, 2022 87.97 88.14 86.21 87.62 4,658,989 -0.57(-0.64%)
Feb 23, 2022 89.98 90.17 88.12 88.19 4,491,361 -1.61(-1.79%)
Feb 22, 2022 90.29 90.46 89.00 89.79 3,659,690 -0.33(-0.36%)
Feb 18, 2022 90.12 0 +0.98(+1.09%)
Feb 17, 2022 88.91 89.53 88.06 89.14 2,660,116 +0.19(+0.21%)
Feb 16, 2022 88.82 89.37 88.41 88.96 3,306,498 +0.19(+0.21%)
Feb 15, 2022 89.51 90.39 88.30 88.77 3,522,713 -0.58(-0.65%)
Feb 14, 2022 89.89 90.30 88.17 89.35 5,910,526 +0.18(+0.20%)
Feb 11, 2022 89.49 90.17 89.01 89.17 4,422,381 -0.04(-0.04%)
Feb 10, 2022 93.14 93.27 89.02 89.21 6,619,218 -4.40(-4.70%)
Feb 09, 2022 93.64 94.05 93.17 93.61 2,527,879 +0.27(+0.29%)
Feb 08, 2022 94.11 94.19 93.03 93.34 2,571,412 +0.06(+0.07%)
Feb 07, 2022 93.10 93.71 92.39 93.28 3,407,987 +0.08(+0.09%)
Feb 04, 2022 93.47 94.17 92.64 93.20 2,480,263 -1.05(-1.12%)
Feb 03, 2022 94.06 94.25 2,504,450 +0.38(+0.41%)
Feb 02, 2022 92.39 94.06 92.12 93.87 3,793,303 +1.39(+1.50%)
Feb 01, 2022 93.46 93.94 91.53 92.48 3,396,375 -1.44(-1.53%)
Jan 31, 2022 92.86 94.08 93.92 4,817,526 +0.30(+0.32%)
Jan 28, 2022 92.25 93.66 91.90 93.63 3,215,279 +1.32(+1.43%)
Jan 27, 2022 91.64 93.31 91.61 92.30 3,786,394 +1.16(+1.28%)
Jan 26, 2022 91.35 92.35 90.47 91.14 3,479,972 -0.33(-0.36%)
Jan 25, 2022 90.93 92.21 90.79 91.47 3,732,077 -0.23(-0.25%)
Jan 24, 2022 92.63 92.91 89.62 91.70 6,325,269 -0.36(-0.39%)
Jan 21, 2022 92.10 93.16 91.78 92.06 3,864,118 +0.60(+0.65%)
Jan 20, 2022 91.23 92.55 91.18 91.46 2,714,645 +0.13(+0.14%)
Jan 19, 2022 91.08 91.92 90.56 91.34 2,752,698 +0.27(+0.29%)
Jan 18, 2022 92.37 92.75 90.95 91.07 3,447,487 -1.94(-2.09%)
Jan 14, 2022 93.01 0 -0.10(-0.11%)
Jan 13, 2022 92.56 93.42 92.26 93.11 2,898,611 +0.47(+0.51%)
Jan 12, 2022 91.79 92.81 91.36 92.63 2,490,384 +0.35(+0.38%)
Jan 11, 2022 93.49 93.60 91.66 92.28 3,297,226 -1.19(-1.27%)
Jan 10, 2022 93.55 94.15 93.04 93.47 3,002,070 +0.05(+0.06%)
Jan 07, 2022 91.91 93.84 91.42 93.42 3,344,701 +0.92(+1.00%)
Jan 06, 2022 92.53 93.66 92.37 92.50 4,411,916 -0.15(-0.16%)
Jan 05, 2022 92.53 93.80 92.50 92.65 2,736,988 +0.21(+0.22%)
Jan 04, 2022 92.40 93.81 92.40 92.45 2,861,863 -0.07(-0.08%)
Jan 03, 2022 93.79 93.79 92.10 92.52 3,660,812 -1.26(-1.34%)
Dec 31, 2021 93.62 94.07 92.97 93.78 2,176,425 +0.10(+0.10%)
Dec 30, 2021 93.68 93.90 93.08 93.68 1,891,762 +0.03(+0.03%)
Dec 29, 2021 93.65 93.89 93.18 93.65 1,315,853 +0.17(+0.18%)
Dec 28, 2021 92.49 93.51 92.49 93.48 1,339,461 +1.14(+1.24%)
Dec 27, 2021 92.05 92.47 91.79 92.34 1,420,128 +0.29(+0.31%)
Dec 23, 2021 92.33 92.87 92.02 92.05 1,605,650 -0.17(-0.18%)
Dec 22, 2021 92.00 92.55 91.78 92.22 1,777,140 +0.13(+0.14%)
Dec 21, 2021 92.97 93.41 91.79 92.10 2,298,234 -0.58(-0.63%)
Dec 20, 2021 91.65 92.82 91.08 92.68 4,114,904 +0.56(+0.61%)
Dec 17, 2021 93.38 94.02 91.47 92.11 7,998,347 -1.34(-1.43%)
Dec 16, 2021 92.97 93.97 92.65 93.46 3,430,308 +0.64(+0.69%)
Dec 15, 2021 91.91 93.07 91.91 92.81 3,779,527 +0.94(+1.02%)
Dec 14, 2021 92.12 92.53 91.47 91.87 3,160,197 -0.24(-0.26%)
Dec 13, 2021 90.74 92.64 90.69 92.11 4,398,920 +1.37(+1.51%)
Dec 10, 2021 90.12 91.23 89.72 90.75 3,400,462 +1.10(+1.23%)
Dec 09, 2021 90.33 90.40 88.74 89.65 4,497,680 -0.51(-0.57%)
Dec 08, 2021 90.28 90.86 89.58 90.16 5,390,987 -0.29(-0.32%)
Dec 07, 2021 90.18 90.78 89.84 90.44 4,925,788 -0.04(-0.04%)
Dec 06, 2021 89.86 91.81 89.63 90.48 3,325,063 +1.19(+1.33%)
Dec 03, 2021 87.70 89.35 86.99 89.29 3,476,725 +1.99(+2.28%)
Dec 02, 2021 86.80 88.22 86.65 87.30 3,306,459 +0.92(+1.07%)
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.