Skip to main content

Duke Energy (NY: DUK )

96.39 +0.30 (+0.31%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 92.41 95.10 92.11 94.64 6,390,491 +1.88(+2.03%)
Nov 29, 2022 92.84 93.03 92.09 92.75 2,246,318 -0.63(-0.68%)
Nov 28, 2022 93.95 94.38 93.02 93.39 2,411,522 -0.96(-1.01%)
Nov 25, 2022 93.76 94.70 93.66 94.35 1,346,994 +1.02(+1.10%)
Nov 23, 2022 92.31 93.46 92.29 93.32 2,878,539 +0.81(+0.88%)
Nov 22, 2022 92.33 93.47 92.13 92.51 2,464,440 +0.61(+0.66%)
Nov 21, 2022 91.44 92.39 91.09 91.90 3,499,803 +0.24(+0.26%)
Nov 18, 2022 91.35 92.08 90.92 91.67 3,886,349 +1.20(+1.33%)
Nov 17, 2022 91.21 91.62 89.90 90.46 2,909,813 -1.34(-1.46%)
Nov 16, 2022 91.27 92.87 91.27 91.80 3,888,319 +0.76(+0.83%)
Nov 15, 2022 90.55 91.37 89.83 91.04 4,934,855 +1.57(+1.76%)
Nov 14, 2022 89.66 90.40 89.30 89.47 5,101,520 +0.26(+0.29%)
Nov 11, 2022 91.12 91.16 88.53 89.21 3,506,254 -1.81(-1.99%)
Nov 10, 2022 89.85 91.25 88.35 91.02 3,841,603 +3.42(+3.91%)
Nov 09, 2022 87.76 88.48 87.30 87.59 2,925,924 +0.23(+0.27%)
Nov 08, 2022 86.73 88.13 86.55 87.36 3,068,952 +0.91(+1.05%)
Nov 07, 2022 87.64 87.69 84.69 86.45 4,801,912 -1.29(-1.47%)
Nov 04, 2022 88.72 88.85 85.71 87.74 5,135,267 +0.37(+0.42%)
Nov 03, 2022 86.23 87.93 85.84 87.38 3,339,595 +0.32(+0.37%)
Nov 02, 2022 87.61 86.93 87.06 3,265,952 -0.81(-0.92%)
Nov 01, 2022 87.71 88.26 86.92 87.87 3,082,177 +0.52(+0.60%)
Oct 31, 2022 87.84 88.33 86.78 87.34 3,454,032 -0.77(-0.87%)
Oct 28, 2022 85.54 88.32 85.54 88.11 3,349,191 +2.77(+3.25%)
Oct 27, 2022 85.90 86.53 85.20 85.34 3,592,491 +0.22(+0.25%)
Oct 26, 2022 85.06 85.70 84.35 85.12 3,134,829 +0.53(+0.63%)
Oct 25, 2022 83.15 84.94 83.14 84.59 2,967,174 +1.45(+1.75%)
Oct 24, 2022 83.48 84.19 82.52 83.13 2,473,661 +0.22(+0.26%)
Oct 21, 2022 81.93 83.52 81.47 82.92 2,975,426 +1.15(+1.41%)
Oct 20, 2022 83.42 83.58 81.29 81.76 4,329,058 -1.93(-2.31%)
Oct 19, 2022 84.00 84.71 83.25 83.69 2,786,327 -1.42(-1.67%)
Oct 18, 2022 84.62 85.39 84.19 85.12 3,211,039 +1.60(+1.92%)
Oct 17, 2022 82.49 84.32 82.36 83.52 3,952,061 +2.14(+2.63%)
Oct 14, 2022 83.32 83.85 80.99 81.38 5,026,030 -1.10(-1.33%)
Oct 13, 2022 79.67 82.97 78.51 82.48 7,743,831 +1.89(+2.35%)
Oct 12, 2022 83.42 83.69 80.53 80.58 4,526,176 -3.34(-3.98%)
Oct 11, 2022 83.24 84.83 83.10 83.92 5,219,623 +0.36(+0.43%)
Oct 10, 2022 83.53 84.49 83.44 83.56 3,181,754 +0.08(+0.09%)
Oct 07, 2022 85.05 85.30 83.03 83.49 3,374,218 -1.59(-1.87%)
Oct 06, 2022 87.79 87.87 84.97 85.08 4,513,620 -3.05(-3.46%)
Oct 05, 2022 89.89 90.11 87.59 88.13 4,123,918 -2.91(-3.19%)
Oct 04, 2022 89.98 91.23 89.30 91.03 3,313,269 +1.68(+1.88%)
Oct 03, 2022 88.54 89.99 87.59 89.36 4,039,938 +2.17(+2.48%)
Sep 30, 2022 89.75 90.08 86.99 87.19 5,508,994 -1.95(-2.19%)
Sep 29, 2022 93.13 93.17 89.00 89.14 3,311,998 -4.23(-4.53%)
Sep 28, 2022 93.22 93.92 92.01 93.37 2,494,583 +1.21(+1.31%)
Sep 27, 2022 94.76 95.17 91.82 92.16 4,297,314 -2.36(-2.50%)
Sep 26, 2022 97.01 97.12 93.66 94.52 3,000,826 -2.69(-2.77%)
Sep 23, 2022 97.44 97.73 96.10 97.21 2,451,297 -0.91(-0.93%)
Sep 22, 2022 97.58 98.97 97.10 98.12 2,480,304 +0.37(+0.37%)
Sep 21, 2022 99.40 100.17 97.74 97.76 1,595,744 -1.27(-1.28%)
Sep 20, 2022 99.38 99.59 98.01 99.02 1,731,018 -1.10(-1.10%)
Sep 19, 2022 99.20 100.16 98.73 100.12 1,902,748 +0.66(+0.66%)
Sep 16, 2022 100.23 100.85 99.26 99.46 4,870,575 -0.16(-0.16%)
Sep 15, 2022 101.74 101.87 99.45 99.62 3,310,465 -2.80(-2.74%)
Sep 14, 2022 101.53 103.05 101.53 102.42 2,464,169 +1.01(+1.00%)
Sep 13, 2022 103.25 103.59 100.84 101.41 2,547,660 -2.52(-2.43%)
Sep 12, 2022 103.07 104.29 103.01 103.93 1,764,318 +0.94(+0.91%)
Sep 09, 2022 102.71 103.46 102.09 103.00 1,553,525 +0.64(+0.62%)
Sep 08, 2022 103.00 103.79 101.90 102.36 2,550,650 -0.98(-0.95%)
Sep 07, 2022 100.74 103.43 100.73 103.34 3,546,679 +3.27(+3.27%)
Sep 06, 2022 100.51 101.57 99.75 100.07 2,173,851 -0.23(-0.22%)
Sep 02, 2022 101.49 102.42 99.99 100.30 1,596,219 -1.12(-1.10%)
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.