Skip to main content

Duke Energy (NY: DUK )

96.29 +0.20 (+0.21%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 72.93 73.28 71.39 71.80 4,170,422 -1.67(-2.27%)
Apr 29, 2020 75.09 75.27 73.32 73.47 3,534,499 -0.85(-1.14%)
Apr 28, 2020 74.73 75.60 74.06 74.32 3,697,213 +0.75(+1.01%)
Apr 27, 2020 73.17 74.36 73.08 73.57 3,057,636 +0.90(+1.24%)
Apr 24, 2020 72.48 73.08 70.98 72.67 4,391,031 +0.48(+0.67%)
Apr 23, 2020 74.19 74.78 72.00 72.19 3,888,697 -1.72(-2.33%)
Apr 22, 2020 73.57 74.97 73.34 73.91 3,643,462 +1.45(+2.00%)
Apr 21, 2020 72.29 73.32 71.56 72.46 4,342,214 -1.03(-1.40%)
Apr 20, 2020 75.53 75.89 73.43 73.49 3,707,341 -2.93(-3.83%)
Apr 17, 2020 75.75 76.83 74.27 76.41 5,069,278 +2.13(+2.87%)
Apr 16, 2020 74.63 75.13 73.81 74.28 2,752,827 +0.04(+0.06%)
Apr 15, 2020 75.05 75.86 73.87 74.24 4,356,199 -2.44(-3.19%)
Apr 14, 2020 75.77 77.07 74.81 76.68 4,495,954 +2.60(+3.50%)
Apr 13, 2020 75.98 76.35 73.30 74.09 4,480,807 -2.50(-3.27%)
Apr 09, 2020 73.36 78.87 73.21 76.59 7,710,335 +4.08(+5.63%)
Apr 08, 2020 68.27 73.43 67.87 72.51 7,935,241 +4.57(+6.73%)
Apr 07, 2020 70.81 70.97 67.85 67.94 4,149,274 -0.97(-1.40%)
Apr 06, 2020 66.68 69.52 66.50 68.91 4,668,958 +4.44(+6.88%)
Apr 03, 2020 66.43 67.29 64.10 64.47 3,427,903 -2.86(-4.24%)
Apr 02, 2020 64.82 67.81 64.66 67.33 4,322,607 +1.54(+2.35%)
Apr 01, 2020 66.08 67.63 64.76 65.78 5,424,987 -2.81(-4.09%)
Mar 31, 2020 69.86 71.20 68.28 68.59 6,035,819 -2.19(-3.09%)
Mar 30, 2020 68.99 71.19 68.32 70.78 6,250,430 +2.77(+4.08%)
Mar 27, 2020 66.17 70.97 66.11 68.01 6,003,517 -0.85(-1.23%)
Mar 26, 2020 63.76 69.48 63.61 68.85 7,268,171 +5.50(+8.67%)
Mar 25, 2020 60.37 66.62 59.53 63.36 7,749,147 +2.72(+4.49%)
Mar 24, 2020 56.83 60.98 56.08 60.64 7,682,198 +6.23(+11.46%)
Mar 23, 2020 56.30 57.61 52.69 54.40 8,322,914 -3.60(-6.21%)
Mar 20, 2020 64.33 64.45 57.75 58.01 10,583,685 -5.64(-8.86%)
Mar 19, 2020 67.10 67.14 62.76 63.65 7,501,285 -3.59(-5.34%)
Mar 18, 2020 68.70 70.37 65.45 67.23 7,574,580 -5.70(-7.81%)
Mar 17, 2020 66.64 73.40 66.28 72.93 7,913,431 +7.99(+12.30%)
Mar 16, 2020 67.25 71.79 64.45 64.95 8,393,767 -7.79(-10.71%)
Mar 13, 2020 72.09 72.82 67.85 72.74 7,259,193 +4.49(+6.57%)
Mar 12, 2020 72.52 73.24 64.45 68.25 9,060,265 -8.87(-11.50%)
Mar 11, 2020 78.78 79.01 76.15 77.12 7,391,652 -3.49(-4.32%)
Mar 10, 2020 81.11 81.94 77.52 80.61 7,530,998 +0.40(+0.50%)
Mar 09, 2020 80.14 82.01 78.74 80.21 6,622,309 -3.79(-4.51%)
Mar 06, 2020 82.64 84.38 81.06 84.00 6,511,848 -0.92(-1.08%)
Mar 05, 2020 85.12 86.07 83.96 84.92 5,102,638 -1.29(-1.50%)
Mar 04, 2020 82.00 86.24 81.92 86.21 5,051,679 +5.12(+6.32%)
Mar 03, 2020 81.89 83.71 80.41 81.08 5,967,111 -0.90(-1.10%)
Mar 02, 2020 77.73 82.21 77.63 81.98 8,019,266 +4.21(+5.42%)
Feb 28, 2020 79.12 79.12 75.81 77.77 9,328,009 -2.79(-3.46%)
Feb 27, 2020 83.19 84.20 80.53 80.56 5,639,775 -3.35(-3.99%)
Feb 26, 2020 84.20 85.22 83.80 83.91 3,716,919 -0.28(-0.33%)
Feb 25, 2020 86.94 87.08 83.97 84.19 4,824,675 -2.57(-2.96%)
Feb 24, 2020 86.57 88.02 86.27 86.76 6,229,172 -0.11(-0.13%)
Feb 21, 2020 85.93 87.34 85.91 86.87 4,150,603 +0.85(+0.99%)
Feb 20, 2020 85.80 86.37 85.66 86.02 3,196,719 +0.01(+0.01%)
Feb 19, 2020 86.69 86.83 85.96 86.01 3,312,397 -0.51(-0.59%)
Feb 18, 2020 86.21 86.88 86.10 86.52 7,378,105 +0.63(+0.73%)
Feb 14, 2020 84.94 86.31 84.88 85.89 7,429,108 +0.99(+1.17%)
Feb 13, 2020 82.95 85.14 82.74 84.90 6,051,960 +2.66(+3.23%)
Feb 12, 2020 81.45 82.51 81.41 82.24 5,202,998 +0.78(+0.96%)
Feb 11, 2020 80.94 81.67 80.87 81.46 3,563,725 +0.64(+0.79%)
Feb 10, 2020 80.93 80.96 80.39 80.82 3,152,624 -0.03(-0.04%)
Feb 07, 2020 81.68 81.71 80.79 80.86 3,271,638 -0.55(-0.68%)
Feb 06, 2020 81.48 81.80 81.31 81.41 1,918,179 -0.18(-0.22%)
Feb 05, 2020 80.98 81.77 80.88 81.59 2,761,498 +0.45(+0.56%)
Feb 04, 2020 81.93 82.32 81.09 81.13 3,336,846 -0.90(-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.