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 (%)
Jan 31, 2023	95.64	96.16	94.75	96.06	3,970,217	+0.76(+0.80%)
Jan 30, 2023	94.92	95.79	94.86	95.30	2,635,231	+0.06(+0.06%)
Jan 27, 2023	94.90	95.62	94.31	95.25	2,428,546	+0.22(+0.24%)
Jan 26, 2023	94.61	95.37	94.47	95.02	2,232,724	-0.08(-0.08%)
Jan 25, 2023	94.04	95.12	93.75	95.10	2,204,049	+0.05(+0.05%)
Jan 24, 2023	95.01	95.16	92.98	95.05	3,250,832	+0.36(+0.38%)
Jan 23, 2023	95.20	95.97	94.47	94.69	3,547,938	-0.78(-0.82%)
Jan 20, 2023	95.52	95.74	93.81	95.47	4,232,313	-0.14(-0.15%)
Jan 19, 2023	95.87	96.50	95.23	95.61	3,227,090	-0.26(-0.27%)
Jan 18, 2023	97.90	98.06	95.65	95.87	3,362,217	-1.85(-1.89%)
Jan 17, 2023	98.62	98.86	97.61	97.72	3,789,002	-0.71(-0.72%)
Jan 13, 2023	97.98	98.87	97.76	98.43	2,904,007	-0.09(-0.10%)
Jan 12, 2023	99.19	99.51	98.28	98.53	2,506,409	-0.54(-0.55%)
Jan 11, 2023	98.86	99.49	98.62	99.07	2,515,693	+0.22(+0.22%)
Jan 10, 2023	98.34	98.89	97.96	98.86	2,394,185	+0.23(+0.23%)
Jan 09, 2023	98.48	99.79	98.23	98.63	2,515,171	+0.01(+0.01%)
Jan 06, 2023	97.70	99.19	97.51	98.62	2,300,741	+1.80(+1.86%)
Jan 05, 2023	97.37	97.85	96.03	96.82	2,048,316	-1.45(-1.48%)
Jan 04, 2023	97.77	98.80	97.37	98.27	3,007,415	+1.04(+1.07%)

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.