Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Energy (NY: DUK )

103.70 +0.86 (+0.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 91.50 94.16 91.19 93.70 6,454,665 +1.87(+2.03%)
Nov 29, 2022 91.92 92.10 91.18 91.83 2,268,876 -0.63(-0.68%)
Nov 28, 2022 93.01 93.45 92.10 92.46 2,435,739 -0.95(-1.01%)
Nov 25, 2022 92.83 93.75 92.73 93.41 1,360,521 +1.01(+1.10%)
Nov 23, 2022 91.39 92.53 91.37 92.40 2,907,445 +0.81(+0.88%)
Nov 22, 2022 91.41 92.54 91.21 91.59 2,489,188 +0.60(+0.66%)
Nov 21, 2022 90.53 91.47 90.18 90.99 3,534,948 +0.23(+0.26%)
Nov 18, 2022 90.44 91.17 90.01 90.75 3,925,376 +1.19(+1.33%)
Nov 17, 2022 90.30 90.71 89.01 89.56 2,939,034 -1.33(-1.46%)
Nov 16, 2022 90.36 91.95 90.36 90.89 3,927,366 +0.75(+0.83%)
Nov 15, 2022 89.65 90.46 88.93 90.14 4,984,412 +1.56(+1.76%)
Nov 14, 2022 88.77 89.50 88.41 88.58 5,152,751 +0.26(+0.29%)
Nov 11, 2022 90.21 90.25 87.65 88.32 3,541,464 -1.79(-1.99%)
Nov 10, 2022 88.96 90.35 87.48 90.11 3,880,181 +3.39(+3.91%)
Nov 09, 2022 86.89 87.61 86.44 86.72 2,955,306 +0.23(+0.27%)
Nov 08, 2022 85.87 87.25 85.69 86.49 3,099,771 +0.90(+1.05%)
Nov 07, 2022 86.77 86.82 83.85 85.59 4,850,133 -1.28(-1.47%)
Nov 04, 2022 87.84 87.97 84.85 86.87 5,186,836 +0.36(+0.42%)
Nov 03, 2022 85.37 87.05 84.99 86.51 3,373,264 +0.32(+0.37%)
Nov 02, 2022 86.74 86.06 86.19 3,298,749 -0.80(-0.92%)
Nov 01, 2022 86.83 87.38 86.06 86.99 3,113,128 +0.52(+0.60%)
Oct 31, 2022 86.96 87.46 85.92 86.47 3,488,718 -0.76(-0.87%)
Oct 28, 2022 84.69 87.44 84.69 87.23 3,382,824 +2.75(+3.25%)
Oct 27, 2022 85.04 85.67 84.36 84.49 3,628,568 +0.21(+0.25%)
Oct 26, 2022 84.22 84.85 83.51 84.27 3,166,309 +0.53(+0.63%)
Oct 25, 2022 82.32 84.10 82.32 83.74 2,996,971 +1.44(+1.75%)
Oct 24, 2022 82.65 83.35 81.70 82.31 2,498,502 +0.21(+0.26%)
Oct 21, 2022 81.12 82.69 80.66 82.09 3,005,306 +1.14(+1.41%)
Oct 20, 2022 82.59 82.75 80.48 80.95 4,372,531 -1.91(-2.31%)
Oct 19, 2022 83.17 83.87 82.43 82.86 2,814,308 -1.41(-1.67%)
Oct 18, 2022 83.78 84.54 83.35 84.27 3,243,285 +1.59(+1.92%)
Oct 17, 2022 81.67 83.48 81.55 82.69 3,991,748 +2.12(+2.63%)
Oct 14, 2022 82.49 83.02 80.18 80.57 5,076,502 -1.09(-1.33%)
Oct 13, 2022 78.88 82.15 77.73 81.66 7,821,596 +1.87(+2.35%)
Oct 12, 2022 82.59 82.86 79.73 79.78 4,571,628 -3.30(-3.98%)
Oct 11, 2022 82.41 83.99 82.28 83.09 5,272,039 +0.35(+0.43%)
Oct 10, 2022 82.70 83.65 82.61 82.73 3,213,706 +0.07(+0.09%)
Oct 07, 2022 84.21 84.45 82.21 82.66 3,408,102 -1.58(-1.87%)
Oct 06, 2022 86.92 87.00 84.12 84.24 4,558,947 -3.02(-3.46%)
Oct 05, 2022 89.00 89.21 86.72 87.25 4,165,331 -2.88(-3.19%)
Oct 04, 2022 89.09 90.32 88.41 90.13 3,346,541 +1.66(+1.88%)
Oct 03, 2022 87.66 89.09 86.72 88.47 4,080,507 +2.14(+2.48%)
Sep 30, 2022 88.86 89.18 86.12 86.32 5,564,316 -1.93(-2.19%)
Sep 29, 2022 92.21 92.25 88.12 88.25 3,345,258 -4.19(-4.53%)
Sep 28, 2022 92.29 92.99 91.09 92.44 2,519,634 +1.20(+1.31%)
Sep 27, 2022 93.81 94.22 90.91 91.24 4,340,468 -2.34(-2.50%)
Sep 26, 2022 96.05 96.15 92.73 93.58 3,030,961 -2.66(-2.77%)
Sep 23, 2022 96.47 96.76 95.14 96.24 2,475,913 -0.90(-0.93%)
Sep 22, 2022 96.61 97.99 96.13 97.15 2,505,211 +0.36(+0.37%)
Sep 21, 2022 98.41 99.18 96.76 96.78 1,611,769 -1.25(-1.28%)
Sep 20, 2022 98.39 98.60 97.04 98.04 1,748,401 -1.09(-1.10%)
Sep 19, 2022 98.21 99.16 97.75 99.12 1,921,856 +0.65(+0.66%)
Sep 16, 2022 99.23 99.85 98.28 98.47 4,919,486 -0.16(-0.16%)
Sep 15, 2022 100.73 100.86 98.46 98.63 3,343,709 -2.78(-2.74%)
Sep 14, 2022 100.52 102.03 100.52 101.41 2,488,914 +1.00(+1.00%)
Sep 13, 2022 102.22 102.56 99.84 100.40 2,573,244 -2.50(-2.43%)
Sep 12, 2022 102.05 103.25 101.99 102.90 1,782,036 +0.93(+0.91%)
Sep 09, 2022 101.69 102.44 101.07 101.97 1,569,126 +0.63(+0.62%)
Sep 08, 2022 101.97 102.76 100.89 101.34 2,576,264 -0.97(-0.95%)
Sep 07, 2022 99.73 102.40 99.72 102.31 3,582,295 +3.24(+3.27%)
Sep 06, 2022 99.51 100.56 98.76 99.08 2,195,681 -0.22(-0.22%)
Sep 02, 2022 100.48 101.41 99.00 99.30 1,612,249 -1.10(-1.10%)
Sep 01, 2022 99.34 100.74 99.06 100.40 1,737,307 +1.19(+1.20%)
Aug 31, 2022 99.93 100.75 99.07 99.21 3,115,294 -0.71(-0.72%)
Aug 30, 2022 101.12 101.39 99.54 99.93 2,068,676 -1.41(-1.39%)
Aug 29, 2022 100.61 102.01 99.85 101.34 1,910,852 +0.44(+0.43%)
Aug 26, 2022 102.86 102.91 100.79 100.90 3,628,103 -1.83(-1.78%)
Aug 25, 2022 103.05 103.12 101.72 102.73 2,814,839 -0.21(-0.21%)
Aug 24, 2022 103.20 103.34 102.39 102.94 1,935,776 -0.09(-0.09%)
Aug 23, 2022 104.08 104.08 102.83 103.04 1,605,281 -0.95(-0.91%)
Aug 22, 2022 104.85 105.13 103.78 103.98 2,459,455 -1.10(-1.05%)
Aug 19, 2022 104.66 105.49 104.23 105.09 2,254,080 +0.61(+0.59%)
Aug 18, 2022 104.03 104.93 104.03 104.48 1,879,596 +0.51(+0.49%)
Aug 17, 2022 103.86 104.77 103.79 103.97 2,041,456 -0.07(-0.07%)
Aug 16, 2022 102.99 104.38 102.83 104.04 2,698,635 +1.05(+1.02%)
Aug 15, 2022 102.42 103.09 101.74 102.99 2,330,954 +0.68(+0.66%)
Aug 12, 2022 101.28 102.39 101.11 102.31 3,558,846 +1.61(+1.60%)
Aug 11, 2022 101.29 101.97 100.54 100.70 2,845,711 -0.51(-0.50%)
Aug 10, 2022 101.43 101.61 100.71 101.20 3,161,830 +0.23(+0.23%)
Aug 09, 2022 100.59 101.30 100.36 100.97 2,573,416 +0.71(+0.71%)
Aug 08, 2022 101.03 101.71 100.02 100.27 3,404,211 -0.11(-0.11%)
Aug 05, 2022 100.37 100.68 98.68 100.38 3,298,975 -0.52(-0.52%)
Aug 04, 2022 102.81 102.97 100.69 100.90 3,222,832 -1.00(-0.98%)
Aug 03, 2022 100.62 102.21 98.81 101.90 3,028,066 +1.10(+1.09%)
Aug 02, 2022 101.42 102.38 100.63 100.80 2,373,543 -0.21(-0.21%)
Aug 01, 2022 101.03 101.66 100.19 101.01 2,595,837 -0.07(-0.07%)
Jul 29, 2022 99.85 101.54 99.83 101.09 2,743,239 +0.90(+0.90%)
Jul 28, 2022 98.79 100.48 98.06 100.19 2,529,934 +2.23(+2.28%)
Jul 27, 2022 98.08 98.26 97.35 97.95 2,181,371 -0.46(-0.47%)
Jul 26, 2022 97.27 98.69 97.02 98.41 1,945,474 +0.96(+0.98%)
Jul 25, 2022 96.21 97.49 96.00 97.45 1,557,793 +0.92(+0.95%)
Jul 22, 2022 95.85 96.55 95.58 96.53 1,632,753 +1.32(+1.39%)
Jul 21, 2022 94.63 95.39 93.95 95.21 3,355,367 +0.51(+0.53%)
Jul 20, 2022 97.16 97.32 94.57 94.70 3,241,085 -2.34(-2.42%)
Jul 19, 2022 97.52 97.90 96.96 97.05 2,280,769 +0.10(+0.10%)
Jul 18, 2022 98.30 98.50 96.92 96.95 2,423,093 -1.84(-1.86%)
Jul 15, 2022 98.80 98.98 97.64 98.79 2,440,525 +0.44(+0.45%)
Jul 14, 2022 96.80 98.59 96.73 98.35 2,473,972 -0.27(-0.27%)
Jul 13, 2022 98.33 99.49 98.13 98.61 2,628,608 -0.40(-0.40%)
Jul 12, 2022 98.92 100.21 98.51 99.01 2,286,681 -0.27(-0.27%)
Jul 11, 2022 97.51 99.30 97.34 99.27 2,648,814 +1.89(+1.94%)
Jul 08, 2022 98.28 98.46 97.23 97.39 1,846,276 -0.85(-0.86%)
Jul 07, 2022 99.15 99.51 97.97 98.24 2,080,951 -0.69(-0.70%)
Jul 06, 2022 98.09 99.71 97.55 98.92 2,088,844 +1.14(+1.17%)
Jul 05, 2022 100.87 100.87 96.13 97.78 3,210,227 -3.02(-2.99%)
Jul 01, 2022 99.08 100.96 98.58 100.80 3,132,360 +2.22(+2.25%)
Jun 30, 2022 96.80 99.26 96.59 98.58 3,881,154 +1.10(+1.13%)
Jun 29, 2022 97.22 97.76 96.84 97.48 1,921,891 +0.28(+0.29%)
Jun 28, 2022 97.25 98.24 96.88 97.20 2,409,568 +0.46(+0.48%)
Jun 27, 2022 95.66 96.89 95.38 96.74 1,875,601 +0.62(+0.64%)
Jun 24, 2022 95.33 96.37 94.99 96.12 3,212,288 +1.03(+1.08%)
Jun 23, 2022 92.57 95.31 92.46 95.09 4,050,229 +2.99(+3.24%)
Jun 22, 2022 90.96 92.87 90.75 92.10 3,165,998 +0.87(+0.96%)
Jun 21, 2022 90.06 91.49 89.77 91.23 3,129,557 +1.28(+1.42%)
Jun 17, 2022 91.26 91.92 89.08 89.95 6,032,745 -1.58(-1.73%)
Jun 16, 2022 91.06 91.79 89.99 91.53 4,495,825 -0.59(-0.64%)
Jun 15, 2022 93.80 93.90 91.09 92.12 4,392,931 -0.70(-0.75%)
Jun 14, 2022 95.37 95.85 91.64 92.82 4,240,858 -2.29(-2.41%)
Jun 13, 2022 98.19 98.39 94.65 95.11 2,992,944 -3.99(-4.03%)
Jun 10, 2022 98.31 99.95 97.43 99.10 3,635,189 +0.04(+0.04%)
Jun 09, 2022 101.55 102.10 98.93 99.06 2,587,860 -2.54(-2.50%)
Jun 08, 2022 102.95 103.05 101.39 101.60 1,969,137 -1.70(-1.65%)
Jun 07, 2022 102.02 103.37 101.39 103.30 2,298,143 +1.13(+1.11%)
Jun 06, 2022 102.54 103.06 102.00 102.17 1,612,957 -0.05(-0.05%)
Jun 03, 2022 102.51 103.08 102.04 102.22 1,683,379 -0.58(-0.56%)
Jun 02, 2022 103.08 103.32 101.08 102.80 2,950,215 +0.11(+0.11%)
Jun 01, 2022 103.50 103.66 102.04 102.69 2,775,353 -0.78(-0.75%)
May 31, 2022 104.06 104.41 103.08 103.47 5,459,157 -1.73(-1.64%)
May 27, 2022 103.81 105.29 103.52 105.20 2,858,931 +1.08(+1.03%)
May 26, 2022 103.97 104.64 103.54 104.12 2,955,458 +0.77(+0.75%)
May 25, 2022 104.09 104.30 102.71 103.35 3,014,447 -0.54(-0.52%)
May 24, 2022 102.36 104.21 101.81 103.89 3,272,454 +2.00(+1.96%)
May 23, 2022 101.75 102.90 100.97 101.89 2,802,877 +0.90(+0.89%)
May 20, 2022 100.08 101.16 99.49 100.99 3,668,041 +0.81(+0.81%)
May 19, 2022 99.93 100.64 98.60 100.19 4,010,243 +0.05(+0.05%)
May 18, 2022 100.98 101.67 99.84 100.14 4,356,649 -0.41(-0.41%)
May 17, 2022 100.63 101.15 98.51 100.55 4,432,792 -0.63(-0.62%)
May 16, 2022 100.83 101.96 100.63 101.18 2,619,028 +0.67(+0.67%)
May 13, 2022 100.59 100.85 99.04 100.51 3,535,809 +0.41(+0.41%)
May 12, 2022 100.04 100.52 98.76 100.09 3,728,632 -0.07(-0.07%)
May 11, 2022 99.44 101.76 99.19 100.16 3,381,403 +0.91(+0.92%)
May 10, 2022 100.78 102.25 98.46 99.25 3,700,406 -1.72(-1.71%)
May 09, 2022 99.92 102.17 98.88 100.97 4,019,573 -0.47(-0.47%)
May 06, 2022 100.05 102.04 99.63 101.45 2,988,602 +1.16(+1.15%)
May 05, 2022 100.26 101.12 99.41 100.29 2,414,250 -0.42(-0.42%)
May 04, 2022 98.60 100.95 98.36 100.71 2,810,713 +1.96(+1.98%)
May 03, 2022 99.65 100.61 98.59 98.75 2,664,791 -0.31(-0.31%)
May 02, 2022 100.85 101.24 97.94 99.06 4,204,641 -1.33(-1.33%)
Apr 29, 2022 103.36 103.44 100.04 100.39 5,968,801 -3.32(-3.20%)
Apr 28, 2022 103.50 104.53 102.61 103.71 3,000,170 +0.65(+0.63%)
Apr 27, 2022 103.49 104.70 102.26 103.06 2,725,744 -0.37(-0.36%)
Apr 26, 2022 103.72 105.56 103.30 103.43 4,320,477 -0.25(-0.24%)
Apr 25, 2022 104.64 104.83 102.10 103.68 4,107,789 -0.47(-0.45%)
Apr 22, 2022 104.95 105.21 104.02 104.14 3,495,637 -0.91(-0.87%)
Apr 21, 2022 104.94 106.01 104.50 105.06 2,046,998 -0.14(-0.13%)
Apr 20, 2022 105.25 105.59 104.95 105.19 2,362,398 +0.88(+0.84%)
Apr 19, 2022 104.23 104.53 103.67 104.32 2,214,565 +0.21(+0.20%)
Apr 18, 2022 105.06 105.55 103.52 104.11 2,153,590 -0.56(-0.53%)
Apr 14, 2022 104.97 105.27 104.33 104.66 2,983,978 -0.24(-0.23%)
Apr 13, 2022 105.27 105.62 104.25 104.90 2,295,988 -0.28(-0.27%)
Apr 12, 2022 103.92 105.46 103.22 105.18 2,754,071 +1.09(+1.04%)
Apr 11, 2022 105.22 105.68 103.70 104.10 2,824,727 -1.02(-0.97%)
Apr 08, 2022 105.16 105.52 104.04 105.12 1,841,459 +0.45(+0.43%)
Apr 07, 2022 104.79 105.00 103.39 104.67 3,057,012 -0.27(-0.25%)
Apr 06, 2022 103.08 105.04 102.51 104.94 3,745,645 +2.40(+2.34%)
Apr 05, 2022 102.07 104.02 102.05 102.54 2,731,575 +0.67(+0.65%)
Apr 04, 2022 102.16 102.29 100.62 101.88 2,486,195 -0.94(-0.91%)
Apr 01, 2022 101.79 102.89 100.74 102.81 2,526,622 +1.06(+1.04%)
Mar 31, 2022 101.50 102.57 101.34 101.76 3,599,310 +0.16(+0.16%)
Mar 30, 2022 101.16 101.61 100.60 101.59 2,172,003 +0.47(+0.46%)
Mar 29, 2022 100.36 101.15 99.90 101.13 2,701,303 +0.85(+0.84%)
Mar 28, 2022 99.33 100.28 98.65 100.28 2,710,779 +0.83(+0.83%)
Mar 25, 2022 98.24 99.66 97.99 99.45 1,870,547 +1.51(+1.54%)
Mar 24, 2022 97.12 98.49 96.96 97.94 2,410,368 +0.58(+0.60%)
Mar 23, 2022 97.22 97.97 96.53 97.35 2,872,109 +0.58(+0.60%)
Mar 22, 2022 97.30 97.46 95.56 96.77 2,834,615 +0.03(+0.03%)
Mar 21, 2022 95.98 97.39 95.94 96.74 2,180,907 +1.01(+1.06%)
Mar 18, 2022 96.87 97.44 95.30 95.73 5,332,154 -1.32(-1.36%)
Mar 17, 2022 96.60 98.00 95.95 97.05 2,935,543 +0.48(+0.50%)
Mar 16, 2022 97.53 97.53 94.93 96.57 2,893,099 -0.66(-0.67%)
Mar 15, 2022 97.82 97.86 96.72 97.23 2,319,202 +0.36(+0.37%)
Mar 14, 2022 97.56 98.15 96.36 96.87 2,812,381 +0.15(+0.15%)
Mar 11, 2022 96.69 97.59 96.55 96.73 2,446,705 -0.05(-0.05%)
Mar 10, 2022 95.34 96.98 96.77 2,237,296 +0.78(+0.82%)
Mar 09, 2022 96.77 97.12 95.80 95.99 3,613,958 -0.13(-0.13%)
Mar 08, 2022 97.29 97.92 95.99 96.12 3,895,305 -1.12(-1.15%)
Mar 07, 2022 96.05 97.50 95.28 97.24 3,948,089 +1.31(+1.37%)
Mar 04, 2022 93.37 96.02 93.32 95.92 3,595,656 +2.39(+2.55%)
Mar 03, 2022 92.27 94.07 92.10 93.54 2,861,208 +1.69(+1.84%)
Mar 02, 2022 91.08 92.27 90.89 91.85 2,561,467 +0.87(+0.96%)
Mar 01, 2022 91.50 92.10 89.92 90.98 2,685,017 -0.53(-0.58%)
Feb 28, 2022 90.41 91.60 90.21 91.50 3,368,217 +0.17(+0.19%)
Feb 25, 2022 89.34 91.44 89.87 91.33 3,650,560 +2.90(+3.28%)
Feb 24, 2022 88.79 88.96 87.01 88.43 4,616,060 -0.57(-0.65%)
Feb 23, 2022 90.82 91.01 88.94 89.01 4,449,976 -1.62(-1.79%)
Feb 22, 2022 91.13 91.30 89.83 90.63 3,625,969 -0.33(-0.36%)
Feb 18, 2022 90.96 0 +0.98(+1.09%)
Feb 17, 2022 89.74 90.36 88.88 89.97 2,635,605 +0.19(+0.21%)
Feb 16, 2022 89.65 90.20 89.24 89.79 3,276,032 +0.19(+0.21%)
Feb 15, 2022 90.35 91.23 89.12 89.60 3,490,255 -0.59(-0.65%)
Feb 14, 2022 90.72 91.14 88.99 90.18 5,856,066 +0.18(+0.20%)
Feb 11, 2022 90.32 91.00 89.83 90.00 4,381,632 -0.04(-0.04%)
Feb 10, 2022 94.01 94.14 89.85 90.04 6,558,227 -4.44(-4.70%)
Feb 09, 2022 94.51 94.93 94.04 94.48 2,504,586 +0.27(+0.29%)
Feb 08, 2022 94.98 95.06 93.89 94.21 2,547,719 +0.06(+0.07%)
Feb 07, 2022 93.96 94.58 93.25 94.14 3,376,585 +0.08(+0.09%)
Feb 04, 2022 94.34 95.05 93.50 94.06 2,457,409 -1.06(-1.12%)
Feb 03, 2022 94.94 95.13 2,481,374 +0.39(+0.41%)
Feb 02, 2022 93.25 94.94 92.98 94.74 3,758,351 +1.40(+1.50%)
Feb 01, 2022 94.33 94.81 92.38 93.34 3,365,080 -1.45(-1.53%)
Jan 31, 2022 93.72 94.96 94.79 4,773,137 +0.30(+0.32%)
Jan 28, 2022 93.11 94.53 92.75 94.50 3,185,653 +1.34(+1.43%)
Jan 27, 2022 92.49 94.18 92.46 93.16 3,751,506 +1.17(+1.28%)
Jan 26, 2022 92.20 93.21 91.31 91.99 3,447,907 -0.33(-0.36%)
Jan 25, 2022 91.77 93.07 91.64 92.32 3,697,689 -0.23(-0.25%)
Jan 24, 2022 93.49 93.77 90.45 92.56 6,266,987 -0.36(-0.39%)
Jan 21, 2022 92.95 94.03 92.63 92.92 3,828,514 +0.60(+0.65%)
Jan 20, 2022 92.08 93.41 92.02 92.31 2,689,632 +0.13(+0.14%)
Jan 19, 2022 91.92 92.78 91.41 92.19 2,727,334 +0.27(+0.29%)
Jan 18, 2022 93.23 93.61 91.80 91.92 3,415,722 -1.96(-2.09%)
Jan 14, 2022 93.87 0 -0.10(-0.11%)
Jan 13, 2022 93.42 94.29 93.12 93.97 2,871,903 +0.48(+0.51%)
Jan 12, 2022 92.65 93.68 92.21 93.49 2,467,437 +0.35(+0.38%)
Jan 11, 2022 94.36 94.47 92.51 93.14 3,266,845 -1.20(-1.27%)
Jan 10, 2022 94.42 95.03 93.90 94.34 2,974,408 +0.05(+0.06%)
Jan 07, 2022 92.76 94.71 92.27 94.29 3,313,882 +0.93(+1.00%)
Jan 06, 2022 93.40 94.53 93.23 93.36 4,371,264 -0.15(-0.16%)
Jan 05, 2022 93.39 94.67 93.36 93.51 2,711,769 +0.21(+0.22%)
Jan 04, 2022 93.26 94.69 93.26 93.31 2,835,493 -0.07(-0.08%)
Jan 03, 2022 94.66 94.66 92.95 93.38 3,627,081 -1.27(-1.34%)
Dec 31, 2021 94.49 94.95 93.83 94.65 2,156,371 +0.10(+0.10%)
Dec 30, 2021 94.55 94.78 93.94 94.55 1,874,331 +0.03(+0.03%)
Dec 29, 2021 94.52 94.76 94.05 94.52 1,303,728 +0.17(+0.18%)
Dec 28, 2021 93.35 94.38 93.35 94.35 1,327,119 +1.16(+1.24%)
Dec 27, 2021 92.91 93.33 92.65 93.20 1,407,043 +0.29(+0.31%)
Dec 23, 2021 93.19 93.73 92.87 92.91 1,590,855 -0.17(-0.18%)
Dec 22, 2021 92.85 93.41 92.64 93.08 1,760,765 +0.13(+0.14%)
Dec 21, 2021 93.84 94.28 92.65 92.95 2,277,058 -0.59(-0.63%)
Dec 20, 2021 92.50 93.68 91.92 93.54 4,076,989 +0.57(+0.61%)
Dec 17, 2021 94.24 94.89 92.32 92.97 7,924,649 -1.35(-1.43%)
Dec 16, 2021 93.84 94.84 93.51 94.32 3,398,700 +0.65(+0.69%)
Dec 15, 2021 92.76 93.94 92.76 93.68 3,744,702 +0.95(+1.02%)
Dec 14, 2021 92.98 93.39 92.32 92.73 3,131,078 -0.24(-0.26%)
Dec 13, 2021 91.58 93.50 91.54 92.97 4,358,388 +1.38(+1.51%)
Dec 10, 2021 90.96 92.08 90.55 91.59 3,369,130 +1.11(+1.23%)
Dec 09, 2021 91.17 91.24 89.56 90.48 4,456,238 -0.51(-0.57%)
Dec 08, 2021 91.12 91.71 90.41 91.00 5,341,313 -0.29(-0.32%)
Dec 07, 2021 91.02 91.63 90.68 91.28 4,880,401 -0.04(-0.04%)
Dec 06, 2021 90.70 92.66 90.46 91.32 3,294,425 +1.20(+1.33%)
Dec 03, 2021 88.51 90.18 87.80 90.12 3,444,690 +2.01(+2.28%)
Dec 02, 2021 87.61 89.04 87.46 88.11 3,275,993 +0.93(+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.