Skip to main content

Duke Energy (NY: DUK )

115.14 -0.74 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 90.52 91.15 89.95 90.31 2,599,673 -0.42(-0.47%)
Oct 28, 2021 90.68 91.06 90.10 90.74 2,231,303 -0.24(-0.26%)
Oct 27, 2021 91.76 91.92 90.88 90.98 1,715,968 -0.47(-0.51%)
Oct 26, 2021 91.00 91.45 2,597,110 +0.40(+0.44%)
Oct 25, 2021 91.80 91.80 90.85 91.05 1,899,431 -0.83(-0.91%)
Oct 22, 2021 91.38 92.91 91.16 91.88 2,745,107 +0.69(+0.76%)
Oct 21, 2021 90.65 91.22 90.45 91.19 2,324,391 +0.68(+0.75%)
Oct 20, 2021 89.64 90.81 89.64 90.51 2,139,263 +0.97(+1.09%)
Oct 19, 2021 88.84 89.61 88.65 89.53 1,987,209 +1.12(+1.27%)
Oct 18, 2021 88.40 88.69 87.78 88.41 2,324,218 -0.43(-0.49%)
Oct 15, 2021 90.08 90.30 88.62 88.84 2,929,398 -1.15(-1.28%)
Oct 14, 2021 89.52 90.21 89.21 89.99 3,440,136 +0.84(+0.94%)
Oct 13, 2021 88.39 89.20 87.69 89.15 2,032,912 +0.78(+0.88%)
Oct 12, 2021 88.40 89.03 88.16 88.37 2,740,721 +0.10(+0.11%)
Oct 11, 2021 88.69 89.18 87.96 88.28 1,874,614 -0.73(-0.82%)
Oct 08, 2021 89.42 89.43 88.90 89.00 1,971,202 -0.38(-0.43%)
Oct 07, 2021 90.23 90.80 89.29 89.38 2,281,649 -0.79(-0.87%)
Oct 06, 2021 88.47 90.22 87.87 90.17 3,156,728 +1.49(+1.68%)
Oct 05, 2021 89.31 89.40 88.49 88.68 3,853,365 -0.52(-0.59%)
Oct 04, 2021 87.35 89.45 87.21 89.21 5,247,249 +2.04(+2.34%)
Oct 01, 2021 86.94 87.54 86.42 87.17 5,194,056 +0.77(+0.89%)
Sep 30, 2021 87.22 87.38 86.43 86.40 3,347,664 -0.66(-0.76%)
Sep 29, 2021 85.92 87.67 85.83 87.06 3,726,277 +1.14(+1.33%)
Sep 28, 2021 86.28 86.64 85.51 85.92 3,531,730 -0.51(-0.59%)
Sep 27, 2021 87.16 88.14 86.32 86.44 3,131,646 -0.73(-0.84%)
Sep 24, 2021 86.98 87.72 86.67 87.17 3,400,705 +0.05(+0.06%)
Sep 23, 2021 87.30 88.05 86.94 87.12 2,733,336 -0.12(-0.14%)
Sep 22, 2021 87.87 88.06 86.92 87.24 3,086,898 -0.34(-0.38%)
Sep 21, 2021 88.46 88.95 87.50 87.58 3,699,053 -0.64(-0.72%)
Sep 20, 2021 87.90 88.81 87.23 88.21 5,542,997 -0.03(-0.03%)
Sep 17, 2021 89.42 89.93 88.15 88.24 7,566,855 -1.54(-1.72%)
Sep 16, 2021 90.74 91.02 89.67 89.78 3,636,004 -0.55(-0.61%)
Sep 15, 2021 89.64 90.68 89.24 90.33 3,157,381 +0.37(+0.41%)
Sep 14, 2021 91.19 91.64 89.84 89.96 3,864,914 -0.99(-1.09%)
Sep 13, 2021 92.06 92.27 90.79 90.95 3,163,835 -0.42(-0.46%)
Sep 10, 2021 92.65 92.77 91.32 91.37 2,707,370 -1.26(-1.36%)
Sep 09, 2021 93.04 93.27 92.54 92.62 2,617,903 -0.63(-0.67%)
Sep 08, 2021 91.43 93.54 90.93 93.25 4,084,730 +1.89(+2.06%)
Sep 07, 2021 93.42 93.48 91.35 91.37 5,051,831 -2.20(-2.35%)
Sep 03, 2021 94.19 94.41 93.38 93.56 3,437,966 -0.86(-0.91%)
Sep 02, 2021 94.02 94.69 93.85 94.42 3,154,256 +0.47(+0.50%)
Sep 01, 2021 92.87 94.18 92.67 93.95 2,823,268 +1.29(+1.40%)
Aug 31, 2021 92.82 93.51 92.43 92.66 3,466,862 -0.12(-0.12%)
Aug 30, 2021 92.52 93.10 92.37 92.77 2,200,236 +0.11(+0.11%)
Aug 27, 2021 93.03 93.25 92.52 92.67 1,947,794 -0.16(-0.17%)
Aug 26, 2021 93.31 93.47 92.80 92.83 2,819,093 -0.47(-0.50%)
Aug 25, 2021 93.08 93.81 92.46 93.30 2,663,262 +0.20(+0.22%)
Aug 24, 2021 93.87 94.00 92.42 93.09 4,214,713 -0.60(-0.64%)
Aug 23, 2021 94.78 95.15 93.56 93.69 3,064,102 -1.22(-1.29%)
Aug 20, 2021 94.05 95.03 93.53 94.92 2,901,884 +0.29(+0.31%)
Aug 19, 2021 94.78 95.81 94.46 94.62 2,783,779 -0.15(-0.16%)
Aug 18, 2021 95.41 95.47 94.35 94.78 3,201,204 -0.58(-0.61%)
Aug 17, 2021 95.43 95.82 94.51 95.36 2,430,569 -0.09(-0.09%)
Aug 16, 2021 94.14 95.95 93.99 95.45 3,712,336 +1.60(+1.71%)
Aug 13, 2021 93.83 94.10 93.43 93.85 2,271,430 +0.27(+0.29%)
Aug 12, 2021 93.66 94.29 93.38 93.57 2,515,701 -0.41(-0.44%)
Aug 11, 2021 94.11 94.57 93.83 93.98 2,861,866 +0.21(+0.22%)
Aug 10, 2021 93.42 94.07 92.98 93.77 2,305,242 +0.66(+0.71%)
Aug 09, 2021 93.60 93.87 92.51 93.11 2,777,398 -0.71(-0.76%)
Aug 06, 2021 94.23 94.79 93.75 93.82 2,984,257 -0.85(-0.90%)
Aug 05, 2021 93.64 94.74 93.27 94.68 3,241,857 +1.05(+1.12%)
Aug 04, 2021 93.24 93.86 92.43 93.62 2,578,472 +0.11(+0.11%)
Aug 03, 2021 93.34 94.35 92.97 93.52 2,734,787 +0.37(+0.40%)
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.