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 (%)
Apr 29, 2022	103.36	103.44	100.05	100.39	5,968,653	-3.32(-3.20%)
Apr 28, 2022	103.50	104.53	102.61	103.71	3,000,096	+0.65(+0.63%)
Apr 27, 2022	103.49	104.70	102.26	103.06	2,725,676	-0.37(-0.36%)
Apr 26, 2022	103.72	105.56	103.30	103.44	4,320,370	-0.25(-0.24%)
Apr 25, 2022	104.64	104.83	102.11	103.68	4,107,687	-0.46(-0.45%)
Apr 22, 2022	104.96	105.21	104.02	104.15	3,495,550	-0.91(-0.87%)
Apr 21, 2022	104.94	106.02	104.50	105.06	2,046,948	-0.14(-0.13%)
Apr 20, 2022	105.25	105.60	104.96	105.19	2,362,339	+0.88(+0.84%)
Apr 19, 2022	104.23	104.53	103.68	104.32	2,214,510	+0.21(+0.20%)
Apr 18, 2022	105.06	105.55	103.52	104.11	2,153,536	-0.56(-0.53%)
Apr 14, 2022	104.98	105.28	104.33	104.67	2,983,904	-0.24(-0.23%)
Apr 13, 2022	105.27	105.62	104.26	104.90	2,295,931	-0.28(-0.27%)
Apr 12, 2022	103.92	105.46	103.23	105.19	2,754,003	+1.08(+1.04%)
Apr 11, 2022	105.22	105.68	103.70	104.10	2,824,657	-1.02(-0.97%)
Apr 08, 2022	105.16	105.52	104.05	105.12	1,841,413	+0.45(+0.43%)
Apr 07, 2022	104.79	105.00	103.39	104.67	3,056,936	-0.26(-0.25%)
Apr 06, 2022	103.08	105.04	102.52	104.94	3,745,552	+2.40(+2.34%)
Apr 05, 2022	102.07	104.02	102.05	102.54	2,731,507	+0.67(+0.65%)
Apr 04, 2022	102.16	102.30	100.62	101.88	2,486,134	-0.94(-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.