Skip to main content

Duke Energy (NY: DUK )

115.14 -0.74 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.16 86.65 85.12 85.68 3,521,163 -0.75(-0.87%)
Oct 28, 2022 83.91 86.63 83.91 86.43 3,414,284 +2.72(+3.25%)
Oct 27, 2022 84.26 84.88 83.58 83.71 3,662,313 +0.21(+0.25%)
Oct 26, 2022 83.44 84.07 82.74 83.50 3,195,756 +0.52(+0.63%)
Oct 25, 2022 81.57 83.32 81.56 82.97 3,024,843 +1.43(+1.75%)
Oct 24, 2022 81.89 82.59 80.95 81.55 2,521,738 +0.21(+0.26%)
Oct 21, 2022 80.37 81.92 79.92 81.34 3,033,255 +1.13(+1.41%)
Oct 20, 2022 81.83 81.99 79.74 80.21 4,413,196 -1.89(-2.31%)
Oct 19, 2022 82.40 83.09 81.67 82.10 2,840,481 -1.40(-1.67%)
Oct 18, 2022 83.01 83.76 82.59 83.50 3,273,447 +1.57(+1.92%)
Oct 17, 2022 80.91 82.72 80.79 81.92 4,028,871 +2.10(+2.63%)
Oct 14, 2022 81.73 82.26 79.44 79.83 5,123,713 -1.08(-1.33%)
Oct 13, 2022 78.15 81.39 77.01 80.90 7,894,336 +1.86(+2.35%)
Oct 12, 2022 81.83 82.10 78.99 79.05 4,614,144 -3.27(-3.98%)
Oct 11, 2022 81.65 83.21 81.52 82.32 5,321,069 +0.35(+0.43%)
Oct 10, 2022 81.93 82.88 81.85 81.97 3,243,593 +0.07(+0.09%)
Oct 07, 2022 83.43 83.67 81.45 81.90 3,439,798 -1.56(-1.87%)
Oct 06, 2022 86.12 86.20 83.35 83.46 4,601,344 -2.99(-3.46%)
Oct 05, 2022 88.18 88.39 85.92 86.45 4,204,068 -2.85(-3.19%)
Oct 04, 2022 88.27 89.49 87.60 89.30 3,377,664 +1.65(+1.88%)
Oct 03, 2022 86.85 88.27 85.92 87.65 4,118,456 +2.12(+2.48%)
Sep 30, 2022 88.04 88.36 85.33 85.53 5,616,064 -1.91(-2.19%)
Sep 29, 2022 91.36 91.40 87.30 87.44 3,376,369 -4.15(-4.53%)
Sep 28, 2022 91.44 92.13 90.26 91.59 2,543,067 +1.19(+1.31%)
Sep 27, 2022 92.95 93.35 90.07 90.40 4,380,835 -2.32(-2.50%)
Sep 26, 2022 95.17 95.27 91.87 92.72 3,059,148 -2.64(-2.77%)
Sep 23, 2022 95.58 95.87 94.26 95.36 2,498,939 -0.89(-0.93%)
Sep 22, 2022 95.72 97.09 95.25 96.25 2,528,510 +0.36(+0.37%)
Sep 21, 2022 97.50 98.26 95.87 95.89 1,626,758 -1.24(-1.28%)
Sep 20, 2022 97.48 97.69 96.14 97.13 1,764,661 -1.08(-1.10%)
Sep 19, 2022 97.31 98.25 96.85 98.21 1,939,729 +0.64(+0.66%)
Sep 16, 2022 98.32 98.93 97.37 97.56 4,965,237 -0.16(-0.16%)
Sep 15, 2022 99.80 99.93 97.56 97.72 3,374,806 -2.75(-2.74%)
Sep 14, 2022 99.60 101.09 99.60 100.47 2,512,061 +0.99(+1.00%)
Sep 13, 2022 101.28 101.62 98.92 99.48 2,597,175 -2.47(-2.43%)
Sep 12, 2022 101.11 102.30 101.05 101.95 1,798,609 +0.92(+0.91%)
Sep 09, 2022 100.75 101.49 100.14 101.03 1,583,718 +0.62(+0.62%)
Sep 08, 2022 101.03 101.81 99.96 100.41 2,600,223 -0.96(-0.95%)
Sep 07, 2022 98.82 101.45 98.81 101.37 3,615,610 +3.21(+3.27%)
Sep 06, 2022 98.59 99.63 97.85 98.16 2,216,101 -0.22(-0.22%)
Sep 02, 2022 99.55 100.47 98.09 98.38 1,627,242 -1.09(-1.10%)
Sep 01, 2022 98.42 99.81 98.14 99.48 1,753,464 +1.18(+1.20%)
Aug 31, 2022 99.01 99.82 98.15 98.30 3,144,266 -0.71(-0.72%)
Aug 30, 2022 100.19 100.45 98.62 99.01 2,087,915 -1.40(-1.39%)
Aug 29, 2022 99.68 101.07 98.93 100.41 1,928,623 +0.43(+0.43%)
Aug 26, 2022 101.91 101.96 99.86 99.97 3,661,844 -1.81(-1.78%)
Aug 25, 2022 102.10 102.17 100.78 101.78 2,841,017 -0.21(-0.21%)
Aug 24, 2022 102.25 102.39 101.44 102.00 1,953,779 -0.09(-0.09%)
Aug 23, 2022 103.12 103.12 101.88 102.09 1,620,210 -0.94(-0.91%)
Aug 22, 2022 103.88 104.16 102.82 103.03 2,482,327 -1.09(-1.05%)
Aug 19, 2022 103.70 104.52 103.28 104.12 2,275,043 +0.61(+0.59%)
Aug 18, 2022 103.07 103.96 103.07 103.51 1,897,076 +0.51(+0.49%)
Aug 17, 2022 102.90 103.81 102.83 103.01 2,060,441 -0.07(-0.07%)
Aug 16, 2022 102.04 103.42 101.88 103.08 2,723,732 +1.04(+1.02%)
Aug 15, 2022 101.47 102.14 100.80 102.04 2,352,632 +0.67(+0.66%)
Aug 12, 2022 100.34 101.44 100.17 101.37 3,591,943 +1.60(+1.60%)
Aug 11, 2022 100.36 101.03 99.62 99.77 2,872,176 -0.50(-0.50%)
Aug 10, 2022 100.49 100.67 99.78 100.27 3,191,236 +0.23(+0.23%)
Aug 09, 2022 99.66 100.36 99.44 100.05 2,597,349 +0.70(+0.71%)
Aug 08, 2022 100.10 100.77 99.10 99.34 3,435,870 -0.11(-0.11%)
Aug 05, 2022 99.44 99.75 97.77 99.45 3,329,656 -0.52(-0.52%)
Aug 04, 2022 101.86 102.02 99.76 99.97 3,252,805 -0.99(-0.98%)
Aug 03, 2022 99.69 101.27 97.90 100.97 3,056,227 +1.09(+1.09%)
Aug 02, 2022 100.48 101.44 99.70 99.87 2,395,617 -0.21(-0.21%)
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.