Indicators

Duke Energy (NY: DUK )

103.67 +0.83 (+0.81%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.73	82.09	79.02	81.58	5,723,571	+2.19(+2.75%)
Jan 28, 2021	79.99	81.32	79.37	79.40	2,305,415	-0.20(-0.25%)
Jan 27, 2021	80.15	81.72	79.27	79.60	3,459,280	-1.05(-1.30%)
Jan 26, 2021	80.53	81.11	79.73	80.65	2,602,788	+0.01(+0.01%)
Jan 25, 2021	78.12	80.78	77.93	80.64	3,995,780	+2.27(+2.90%)
Jan 22, 2021	77.95	78.69	77.64	78.36	2,209,235	+0.10(+0.12%)
Jan 21, 2021	78.55	78.78	77.94	78.27	2,597,867	-0.52(-0.66%)
Jan 20, 2021	78.37	79.16	77.68	78.79	2,684,398	+0.35(+0.44%)
Jan 19, 2021	80.36	80.67	78.42	78.44	2,864,629	-1.50(-1.88%)
Jan 15, 2021	78.90	80.18	78.63	79.94	3,358,097	+0.39(+0.49%)
Jan 14, 2021	79.47	79.81	78.40	79.55	3,568,721	+0.09(+0.11%)
Jan 13, 2021	77.23	80.16	77.20	79.47	4,135,794	+2.28(+2.96%)
Jan 12, 2021	77.36	77.73	76.05	77.18	3,295,354	-0.31(-0.40%)
Jan 11, 2021	77.80	78.48	76.84	77.50	2,527,585	-0.66(-0.84%)
Jan 08, 2021	78.07	78.46	77.61	78.15	3,171,094	+0.14(+0.18%)
Jan 07, 2021	79.11	79.38	77.89	78.02	3,443,219	-0.89(-1.12%)
Jan 06, 2021	78.07	79.65	78.00	78.90	3,251,979	+1.01(+1.29%)
Jan 05, 2021	77.93	78.28	77.28	77.89	2,934,587	+0.03(+0.04%)

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.