Duke Energy (NY: DUK )

97.54 USD -0.08 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 98.00 98.74 97.44 97.54 2,028,600 -0.08(-0.08%)
Apr 08, 2021 97.93 98.15 97.37 97.62 4,922,358 -0.20(-0.20%)
Apr 07, 2021 97.70 98.05 97.35 97.82 2,549,239 +0.25(+0.26%)
Apr 06, 2021 96.76 97.60 96.07 97.57 3,632,730 +0.64(+0.66%)
Apr 05, 2021 96.35 97.66 96.17 96.93 2,839,828 +0.65(+0.68%)
Apr 01, 2021 96.43 96.53 95.34 96.28 2,876,000 -0.25(-0.26%)
Mar 31, 2021 95.91 96.79 95.84 96.53 3,480,686 +0.29(+0.30%)
Mar 30, 2021 97.59 97.64 95.56 96.24 3,274,582 -1.34(-1.37%)
Mar 29, 2021 95.79 97.92 95.32 97.58 4,941,205 +1.75(+1.83%)
Mar 26, 2021 95.29 95.95 94.80 95.83 6,036,200 +0.30(+0.31%)
Mar 25, 2021 94.97 95.90 94.40 95.53 2,622,948 +1.14(+1.21%)
Mar 24, 2021 93.53 95.13 93.40 94.39 3,024,338 +0.37(+0.39%)
Mar 23, 2021 92.99 94.59 92.65 94.02 3,852,853 +0.90(+0.97%)
Mar 22, 2021 92.72 93.24 92.10 93.12 4,107,842 +0.40(+0.43%)
Mar 19, 2021 92.47 93.35 91.60 92.72 11,280,700 +0.39(+0.42%)
Mar 18, 2021 91.82 92.66 91.29 92.33 3,471,844 +0.48(+0.52%)
Mar 17, 2021 92.96 93.31 91.48 91.85 4,138,283 -1.17(-1.26%)
Mar 16, 2021 92.02 93.38 91.81 93.02 3,139,814 +0.69(+0.75%)
Mar 15, 2021 91.88 92.55 91.53 92.33 4,261,233 +0.93(+1.02%)
Mar 12, 2021 91.01 91.95 90.69 91.40 3,462,200 +0.71(+0.78%)
Mar 11, 2021 90.67 92.30 90.28 90.69 3,564,681 -0.10(-0.11%)
Mar 10, 2021 91.13 91.70 90.60 90.79 4,227,799 -0.16(-0.18%)
Mar 09, 2021 90.22 91.47 89.79 90.95 3,228,179 +0.73(+0.81%)
Mar 08, 2021 89.00 91.23 88.56 90.22 3,740,797 +1.69(+1.91%)
Mar 05, 2021 86.75 89.00 86.18 88.53 3,787,900 +2.07(+2.39%)
Mar 04, 2021 87.30 88.77 86.01 86.46 4,174,036 -0.81(-0.93%)
Mar 03, 2021 86.89 87.46 85.80 87.27 2,724,337 +0.03(+0.03%)
Mar 02, 2021 87.06 87.87 86.45 87.24 2,427,586 +0.20(+0.23%)
Mar 01, 2021 86.00 88.04 86.00 87.04 2,827,982 +1.45(+1.69%)
Feb 26, 2021 87.34 88.64 85.56 85.59 3,877,300 -1.53(-1.76%)
Feb 25, 2021 87.25 88.76 86.69 87.12 3,421,650 -0.22(-0.25%)
Feb 24, 2021 88.94 88.99 87.33 87.34 2,885,457 -1.70(-1.91%)
Feb 23, 2021 89.29 90.04 88.27 89.04 2,640,191 +0.69(+0.78%)
Feb 22, 2021 88.14 88.64 87.08 88.35 2,981,375 -0.08(-0.09%)
Feb 19, 2021 89.44 89.44 88.22 88.43 3,537,300 -1.10(-1.23%)
Feb 18, 2021 89.21 90.47 89.10 89.53 3,658,405 +0.33(+0.37%)
Feb 17, 2021 88.57 89.57 87.89 89.20 3,786,954 +0.82(+0.93%)
Feb 16, 2021 89.64 90.20 88.03 88.38 2,931,566 -1.44(-1.60%)
Feb 12, 2021 89.92 90.39 89.15 89.82 2,742,400 -0.60(-0.66%)
Feb 11, 2021 92.70 92.82 90.35 90.42 3,633,099 -3.28(-3.50%)
Feb 10, 2021 93.77 94.19 92.81 93.70 2,353,445 +0.38(+0.41%)
Feb 09, 2021 93.61 94.06 92.79 93.32 1,932,861 -0.28(-0.30%)
Feb 08, 2021 94.61 94.68 93.02 93.60 2,086,721 -1.14(-1.20%)
Feb 05, 2021 94.47 95.45 94.03 94.74 2,465,800 +0.39(+0.41%)
Feb 04, 2021 93.67 94.47 93.31 94.35 2,375,766 +0.96(+1.03%)
Feb 03, 2021 92.74 93.61 92.52 93.39 2,577,245 +0.29(+0.31%)
Feb 02, 2021 93.09 94.95 92.69 93.10 2,240,741 -0.06(-0.06%)
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.