Skip to main content

Duke Energy (NY: DUK )

115.83 -0.90 (-0.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.16 86.65 85.12 85.67 3,521,250 -0.75(-0.87%)
Oct 28, 2022 83.91 86.63 83.91 86.43 3,414,369 +2.72(+3.25%)
Oct 27, 2022 84.26 84.87 83.58 83.71 3,662,404 +0.21(+0.25%)
Oct 26, 2022 83.44 84.06 82.74 83.49 3,195,835 +0.52(+0.63%)
Oct 25, 2022 81.56 83.32 81.55 82.97 3,024,918 +1.43(+1.75%)
Oct 24, 2022 81.89 82.58 80.95 81.55 2,521,801 +0.21(+0.26%)
Oct 21, 2022 80.37 81.92 79.92 81.33 3,033,330 +1.13(+1.41%)
Oct 20, 2022 81.83 81.99 79.73 80.20 4,413,305 -1.89(-2.31%)
Oct 19, 2022 82.40 83.09 81.67 82.10 2,840,551 -1.40(-1.67%)
Oct 18, 2022 83.01 83.76 82.58 83.49 3,273,528 +1.57(+1.92%)
Oct 17, 2022 80.91 82.71 80.79 81.92 4,028,971 +2.10(+2.63%)
Oct 14, 2022 81.73 82.25 79.44 79.83 5,123,840 -1.08(-1.33%)
Oct 13, 2022 78.15 81.39 77.01 80.90 7,894,531 +1.86(+2.35%)
Oct 12, 2022 81.83 82.10 78.99 79.04 4,614,259 -3.27(-3.98%)
Oct 11, 2022 81.65 83.21 81.52 82.32 5,321,200 +0.35(+0.43%)
Oct 10, 2022 81.93 82.88 81.85 81.97 3,243,673 +0.07(+0.09%)
Oct 07, 2022 83.43 83.67 81.45 81.90 3,439,883 -1.56(-1.87%)
Oct 06, 2022 86.12 86.20 83.35 83.46 4,601,458 -2.99(-3.46%)
Oct 05, 2022 88.17 88.39 85.92 86.45 4,204,172 -2.85(-3.19%)
Oct 04, 2022 88.27 89.49 87.60 89.30 3,377,748 +1.65(+1.88%)
Oct 03, 2022 86.85 88.27 85.92 87.65 4,118,558 +2.12(+2.48%)
Sep 30, 2022 88.04 88.36 85.32 85.53 5,616,203 -1.91(-2.19%)
Sep 29, 2022 91.36 91.39 87.30 87.44 3,376,452 -4.15(-4.53%)
Sep 28, 2022 91.44 92.13 90.25 91.59 2,543,130 +1.19(+1.31%)
Sep 27, 2022 92.95 93.35 90.07 90.40 4,380,943 -2.32(-2.50%)
Sep 26, 2022 95.16 95.26 91.87 92.72 3,059,224 -2.64(-2.77%)
Sep 23, 2022 95.58 95.87 94.26 95.36 2,499,001 -0.89(-0.93%)
Sep 22, 2022 95.71 97.08 95.25 96.25 2,528,572 +0.36(+0.37%)
Sep 21, 2022 97.50 98.26 95.87 95.89 1,626,799 -1.24(-1.28%)
Sep 20, 2022 97.48 97.69 96.14 97.13 1,764,705 -1.08(-1.10%)
Sep 19, 2022 97.31 98.24 96.85 98.21 1,939,777 +0.64(+0.66%)
Sep 16, 2022 98.32 98.92 97.37 97.56 4,965,360 -0.16(-0.16%)
Sep 15, 2022 99.80 99.93 97.55 97.72 3,374,889 -2.75(-2.74%)
Sep 14, 2022 99.59 101.08 99.59 100.47 2,512,123 +0.99(+1.00%)
Sep 13, 2022 101.28 101.62 98.91 99.47 2,597,240 -2.47(-2.43%)
Sep 12, 2022 101.10 102.30 101.05 101.95 1,798,653 +0.92(+0.91%)
Sep 09, 2022 100.75 101.49 100.14 101.03 1,583,758 +0.62(+0.62%)
Sep 08, 2022 101.03 101.81 99.95 100.40 2,600,287 -0.97(-0.95%)
Sep 07, 2022 98.81 101.45 98.80 101.37 3,615,700 +3.21(+3.27%)
Sep 06, 2022 98.59 99.63 97.85 98.16 2,216,156 -0.22(-0.22%)
Sep 02, 2022 99.55 100.47 98.08 98.38 1,627,283 -1.09(-1.10%)
Sep 01, 2022 98.42 99.81 98.14 99.47 1,753,508 +1.18(+1.20%)
Aug 31, 2022 99.01 99.82 98.15 98.30 3,144,344 -0.71(-0.72%)
Aug 30, 2022 100.18 100.45 98.62 99.01 2,087,967 -1.40(-1.39%)
Aug 29, 2022 99.68 101.07 98.93 100.40 1,928,671 +0.43(+0.43%)
Aug 26, 2022 101.91 101.96 99.86 99.97 3,661,935 -1.81(-1.78%)
Aug 25, 2022 102.09 102.17 100.78 101.78 2,841,087 -0.21(-0.21%)
Aug 24, 2022 102.24 102.39 101.44 101.99 1,953,827 -0.09(-0.09%)
Aug 23, 2022 103.12 103.12 101.88 102.09 1,620,250 -0.94(-0.91%)
Aug 22, 2022 103.88 104.16 102.82 103.02 2,482,389 -1.09(-1.05%)
Aug 19, 2022 103.69 104.51 103.27 104.12 2,275,099 +0.61(+0.59%)
Aug 18, 2022 103.07 103.96 103.07 103.51 1,897,123 +0.50(+0.49%)
Aug 17, 2022 102.89 103.81 102.83 103.01 2,060,492 -0.07(-0.07%)
Aug 16, 2022 102.04 103.42 101.88 103.08 2,723,799 +1.04(+1.02%)
Aug 15, 2022 101.47 102.14 100.80 102.04 2,352,690 +0.67(+0.66%)
Aug 12, 2022 100.34 101.44 100.17 101.37 3,592,032 +1.60(+1.60%)
Aug 11, 2022 100.36 101.03 99.61 99.77 2,872,248 -0.50(-0.50%)
Aug 10, 2022 100.49 100.67 99.78 100.27 3,191,314 +0.23(+0.23%)
Aug 09, 2022 99.66 100.36 99.44 100.04 2,597,413 +0.70(+0.71%)
Aug 08, 2022 100.10 100.77 99.09 99.34 3,435,955 -0.11(-0.11%)
Aug 05, 2022 99.44 99.75 97.76 99.45 3,329,738 -0.52(-0.52%)
Aug 04, 2022 101.86 102.02 99.76 99.97 3,252,885 -0.99(-0.98%)
Aug 03, 2022 99.69 101.26 97.90 100.96 3,056,302 +1.09(+1.10%)
Aug 02, 2022 100.48 101.44 99.70 99.87 2,395,677 -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.