Indicators

Duke Energy (NY: DUK )

102.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	88.86	89.22	88.53	88.73	2,565,233	+0.19(+0.21%)
May 27, 2021	89.70	89.74	88.45	88.55	4,801,528	-0.97(-1.09%)
May 26, 2021	89.69	89.96	89.23	89.52	2,945,396	-0.18(-0.20%)
May 25, 2021	90.41	90.41	89.24	89.70	3,405,336	-0.89(-0.98%)
May 24, 2021	91.27	91.65	90.45	90.58	3,079,465	-0.49(-0.53%)
May 21, 2021	90.78	91.26	90.24	91.07	4,672,047	+0.52(+0.58%)
May 20, 2021	89.70	91.00	89.59	90.55	3,512,813	+0.98(+1.10%)
May 19, 2021	90.49	90.63	88.64	89.56	4,937,617	-1.18(-1.30%)
May 18, 2021	90.49	91.29	90.27	90.74	5,485,997	+0.04(+0.04%)
May 17, 2021	91.34	95.62	90.64	90.71	6,305,833	-0.54(-0.59%)
May 14, 2021	91.47	91.93	90.86	91.25	2,721,560	+0.05(+0.06%)
May 13, 2021	88.89	91.72	88.89	91.19	3,748,369	+2.43(+2.74%)
May 12, 2021	90.82	90.95	88.74	88.76	5,105,336	-2.11(-2.33%)
May 11, 2021	91.59	91.73	90.08	90.88	5,117,925	-0.10(-0.11%)
May 10, 2021	88.80	94.71	88.62	90.97	9,321,331	+2.53(+2.86%)
May 07, 2021	88.04	88.95	87.86	88.45	5,183,235	+0.28(+0.32%)
May 06, 2021	87.48	88.34	87.12	88.17	2,339,482	+1.03(+1.19%)
May 05, 2021	87.21	88.27	86.51	87.13	4,084,975	-1.25(-1.41%)
May 04, 2021	88.32	88.64	87.79	88.38	3,530,948	+0.06(+0.07%)

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.