Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 92.85 94.08 93.92 4,817,646 +0.30(+0.32%)
Jan 28, 2022 92.25 93.66 91.90 93.62 3,215,359 +1.32(+1.43%)
Jan 27, 2022 91.64 93.31 91.60 92.30 3,786,489 +1.16(+1.28%)
Jan 26, 2022 91.34 92.34 90.47 91.14 3,480,058 -0.33(-0.36%)
Jan 25, 2022 90.92 92.21 90.79 91.47 3,732,170 -0.23(-0.25%)
Jan 24, 2022 92.63 92.91 89.62 91.70 6,325,427 -0.36(-0.39%)
Jan 21, 2022 92.09 93.16 91.78 92.06 3,864,215 +0.60(+0.65%)
Jan 20, 2022 91.23 92.55 91.17 91.46 2,714,713 +0.13(+0.14%)
Jan 19, 2022 91.08 91.92 90.56 91.33 2,752,767 +0.27(+0.29%)
Jan 18, 2022 92.37 92.75 90.95 91.07 3,447,573 -1.94(-2.09%)
Jan 14, 2022 93.01 0 -0.10(-0.11%)
Jan 13, 2022 92.56 93.42 92.26 93.10 2,898,683 +0.47(+0.51%)
Jan 12, 2022 91.79 92.81 91.36 92.63 2,490,446 +0.35(+0.38%)
Jan 11, 2022 93.49 93.60 91.66 92.28 3,297,308 -1.19(-1.27%)
Jan 10, 2022 93.55 94.15 93.03 93.47 3,002,145 +0.05(+0.06%)
Jan 07, 2022 91.91 93.84 91.42 93.42 3,344,784 +0.92(+1.00%)
Jan 06, 2022 92.53 93.66 92.37 92.50 4,412,026 -0.15(-0.16%)
Jan 05, 2022 92.52 93.79 92.50 92.65 2,737,056 +0.21(+0.22%)
Jan 04, 2022 92.40 93.81 92.40 92.44 2,861,934 -0.07(-0.08%)
Jan 03, 2022 93.78 93.78 92.09 92.51 3,660,903 -1.26(-1.34%)
Dec 31, 2021 93.61 94.07 92.97 93.78 2,176,479 +0.10(+0.11%)
Dec 30, 2021 93.68 93.90 93.07 93.68 1,891,809 +0.03(+0.03%)
Dec 29, 2021 93.65 93.89 93.18 93.65 1,315,886 +0.17(+0.18%)
Dec 28, 2021 92.49 93.51 92.49 93.48 1,339,494 +1.14(+1.24%)
Dec 27, 2021 92.05 92.47 91.79 92.34 1,420,164 +0.29(+0.31%)
Dec 23, 2021 92.33 92.87 92.01 92.05 1,605,690 -0.17(-0.18%)
Dec 22, 2021 92.00 92.55 91.78 92.22 1,777,184 +0.13(+0.14%)
Dec 21, 2021 92.97 93.41 91.79 92.09 2,298,292 -0.58(-0.63%)
Dec 20, 2021 91.65 92.82 91.08 92.68 4,115,007 +0.56(+0.61%)
Dec 17, 2021 93.37 94.02 91.47 92.11 7,998,546 -1.34(-1.43%)
Dec 16, 2021 92.97 93.96 92.65 93.45 3,430,393 +0.64(+0.69%)
Dec 15, 2021 91.91 93.07 91.91 92.81 3,779,621 +0.94(+1.02%)
Dec 14, 2021 92.12 92.52 91.47 91.87 3,160,276 -0.24(-0.26%)
Dec 13, 2021 90.74 92.64 90.69 92.11 4,399,030 +1.37(+1.51%)
Dec 10, 2021 90.12 91.23 89.72 90.74 3,400,547 +1.10(+1.23%)
Dec 09, 2021 90.32 90.40 88.73 89.65 4,497,792 -0.51(-0.57%)
Dec 08, 2021 90.28 90.86 89.57 90.15 5,391,121 -0.29(-0.32%)
Dec 07, 2021 90.18 90.78 89.84 90.44 4,925,910 -0.04(-0.04%)
Dec 06, 2021 89.86 91.81 89.63 90.48 3,325,145 +1.19(+1.33%)
Dec 03, 2021 87.70 89.35 86.99 89.29 3,476,812 +1.99(+2.28%)
Dec 02, 2021 86.80 88.21 86.65 87.29 3,306,541 +0.92(+1.07%)
Dec 01, 2021 87.11 88.50 86.34 86.37 3,160,835 -0.35(-0.40%)
Nov 30, 2021 89.08 89.14 86.49 86.72 4,331,658 -2.87(-3.20%)
Nov 29, 2021 89.32 89.83 88.60 89.59 2,381,425 +0.84(+0.95%)
Nov 26, 2021 88.66 89.98 88.64 88.75 2,019,535 -0.80(-0.90%)
Nov 24, 2021 90.28 90.46 89.32 89.56 2,504,417 -0.50(-0.56%)
Nov 23, 2021 89.83 90.35 88.84 90.06 3,550,602 +0.44(+0.49%)
Nov 22, 2021 88.05 89.89 87.89 89.62 4,378,326 +1.64(+1.86%)
Nov 19, 2021 88.01 88.29 87.57 87.98 3,340,738 +0.04(+0.05%)
Nov 18, 2021 88.13 87.95 87.59 87.94 3,143,102 -0.55(-0.63%)
Nov 17, 2021 88.50 88.72 87.97 88.49 2,646,065 -0.08(-0.09%)
Nov 16, 2021 89.87 90.08 88.47 88.57 4,178,137 -1.36(-1.51%)
Nov 15, 2021 89.61 90.30 89.15 89.93 2,643,220 +0.64(+0.72%)
Nov 12, 2021 89.62 89.84 89.02 89.29 2,801,397 -0.33(-0.37%)
Nov 11, 2021 90.61 90.79 89.36 89.62 2,240,192 -1.22(-1.35%)
Nov 10, 2021 90.54 90.84 2,099,311 +0.58(+0.64%)
Nov 09, 2021 90.12 90.52 89.62 90.27 3,248,189 +0.48(+0.53%)
Nov 08, 2021 90.20 90.29 88.98 89.79 4,164,239 -0.23(-0.26%)
Nov 05, 2021 89.58 90.89 89.46 90.02 2,403,509 +0.58(+0.65%)
Nov 04, 2021 90.65 91.05 88.42 89.43 3,450,164 -1.35(-1.48%)
Nov 03, 2021 90.52 91.09 89.81 90.78 2,328,617 +0.08(+0.09%)
Nov 02, 2021 90.86 91.02 89.86 90.70 3,050,961 +0.12(+0.14%)
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.