Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	90.41	91.60	90.21	91.51	3,368,134	+0.17(+0.19%)
Feb 25, 2022	89.35	91.44	89.88	91.33	3,650,469	+2.90(+3.28%)
Feb 24, 2022	88.79	88.96	87.01	88.44	4,615,946	-0.57(-0.64%)
Feb 23, 2022	90.82	91.01	88.95	89.01	4,449,866	-1.62(-1.79%)
Feb 22, 2022	91.13	91.31	89.83	90.63	3,625,879	-0.33(-0.36%)
Feb 18, 2022				90.96	0	+0.98(+1.09%)
Feb 17, 2022	89.74	90.37	88.88	89.98	2,635,540	+0.19(+0.21%)
Feb 16, 2022	89.65	90.20	89.24	89.79	3,275,950	+0.19(+0.21%)
Feb 15, 2022	90.35	91.23	89.12	89.60	3,490,168	-0.59(-0.65%)
Feb 14, 2022	90.73	91.14	88.99	90.19	5,855,920	+0.18(+0.20%)
Feb 11, 2022	90.32	91.01	89.84	90.01	4,381,523	-0.04(-0.04%)
Feb 10, 2022	94.01	94.14	89.85	90.04	6,558,064	-4.44(-4.70%)
Feb 09, 2022	94.52	94.93	94.04	94.48	2,504,524	+0.27(+0.29%)
Feb 08, 2022	94.99	95.07	93.89	94.21	2,547,656	+0.06(+0.07%)
Feb 07, 2022	93.97	94.58	93.25	94.15	3,376,501	+0.08(+0.09%)
Feb 04, 2022	94.35	95.05	93.51	94.07	2,457,348	-1.06(-1.12%)
Feb 03, 2022	94.94			95.13	2,481,312	+0.39(+0.41%)
Feb 02, 2022	93.25	94.94	92.98	94.74	3,758,257	+1.40(+1.50%)

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.