Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	99.86	101.54	99.83	101.09	2,743,171	+0.90(+0.90%)
Jul 28, 2022	98.79	100.48	98.06	100.19	2,529,871	+2.23(+2.28%)
Jul 27, 2022	98.08	98.27	97.35	97.95	2,181,317	-0.46(-0.47%)
Jul 26, 2022	97.27	98.69	97.02	98.41	1,945,426	+0.96(+0.98%)
Jul 25, 2022	96.21	97.49	96.00	97.46	1,557,754	+0.92(+0.95%)
Jul 22, 2022	95.86	96.55	95.58	96.54	1,632,712	+1.32(+1.39%)
Jul 21, 2022	94.63	95.40	93.95	95.21	3,355,284	+0.51(+0.53%)
Jul 20, 2022	97.16	97.32	94.57	94.71	3,241,005	-2.34(-2.42%)
Jul 19, 2022	97.52	97.91	96.96	97.05	2,280,713	+0.10(+0.10%)
Jul 18, 2022	98.30	98.50	96.92	96.95	2,423,033	-1.84(-1.86%)
Jul 15, 2022	98.80	98.98	97.64	98.79	2,440,465	+0.44(+0.45%)
Jul 14, 2022	96.80	98.60	96.73	98.35	2,473,911	-0.27(-0.27%)
Jul 13, 2022	98.33	99.50	98.14	98.61	2,628,544	-0.40(-0.40%)
Jul 12, 2022	98.93	100.22	98.51	99.01	2,286,624	-0.27(-0.27%)
Jul 11, 2022	97.51	99.30	97.35	99.28	2,648,749	+1.89(+1.94%)
Jul 08, 2022	98.28	98.46	97.24	97.39	1,846,231	-0.85(-0.86%)
Jul 07, 2022	99.15	99.52	97.97	98.24	2,080,900	-0.69(-0.70%)
Jul 06, 2022	98.09	99.71	97.55	98.93	2,088,792	+1.14(+1.17%)
Jul 05, 2022	100.88	100.88	96.13	97.79	3,210,148	-3.02(-2.99%)

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.