Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 83.33 84.09 83.27 83.87 4,006,267 +0.25(+0.30%)
Mar 30, 2021 84.79 84.83 83.02 83.61 3,769,041 -1.16(-1.37%)
Mar 29, 2021 83.22 85.07 82.81 84.78 5,687,323 +1.52(+1.83%)
Mar 26, 2021 82.79 83.36 82.37 83.26 6,947,662 +0.26(+0.31%)
Mar 25, 2021 82.51 83.32 82.02 83.00 3,019,011 +0.99(+1.21%)
Mar 24, 2021 81.26 82.65 81.15 82.01 3,481,011 +0.32(+0.39%)
Mar 23, 2021 80.79 82.18 80.50 81.69 4,434,631 +0.78(+0.97%)
Mar 22, 2021 80.56 81.01 80.02 80.90 4,728,123 +0.35(+0.43%)
Mar 19, 2021 80.34 81.10 79.58 80.56 12,984,078 +0.34(+0.42%)
Mar 18, 2021 79.77 80.50 79.31 80.22 3,996,090 +0.42(+0.52%)
Mar 17, 2021 80.76 81.07 79.48 79.80 4,763,161 -1.02(-1.26%)
Mar 16, 2021 79.95 81.13 79.77 80.82 3,613,923 +0.60(+0.75%)
Mar 15, 2021 79.83 80.41 79.52 80.22 4,904,676 +0.81(+1.02%)
Mar 12, 2021 79.07 79.89 78.79 79.41 3,984,990 +0.62(+0.78%)
Mar 11, 2021 78.78 80.19 78.44 78.79 4,102,945 -0.09(-0.11%)
Mar 10, 2021 79.17 79.67 78.71 78.88 4,866,194 -0.14(-0.18%)
Mar 09, 2021 78.38 79.47 78.01 79.02 3,715,631 +0.63(+0.81%)
Mar 08, 2021 77.32 79.26 76.94 78.38 4,305,655 +1.47(+1.91%)
Mar 05, 2021 75.37 77.32 74.87 76.92 4,359,870 +1.80(+2.39%)
Mar 04, 2021 75.85 77.12 74.73 75.12 4,804,312 -0.70(-0.93%)
Mar 03, 2021 75.49 75.99 74.54 75.82 3,135,710 +0.03(+0.03%)
Mar 02, 2021 75.64 76.34 75.11 75.80 2,794,149 +0.17(+0.23%)
Mar 01, 2021 74.72 76.49 74.72 75.62 3,255,005 +1.26(+1.69%)
Feb 26, 2021 75.88 77.01 74.34 74.36 4,462,769 -1.33(-1.76%)
Feb 25, 2021 75.80 77.12 75.32 75.69 3,938,316 -0.19(-0.25%)
Feb 24, 2021 77.27 77.32 75.87 75.88 3,321,159 -1.48(-1.91%)
Feb 23, 2021 77.58 78.23 76.69 77.36 3,038,858 +0.60(+0.78%)
Feb 22, 2021 76.58 77.01 75.66 76.76 3,431,560 -0.07(-0.09%)
Feb 19, 2021 77.71 77.71 76.65 76.83 4,071,430 -0.96(-1.23%)
Feb 18, 2021 77.51 78.60 77.41 77.78 4,210,821 +0.29(+0.37%)
Feb 17, 2021 76.95 77.82 76.36 77.50 4,358,781 +0.71(+0.93%)
Feb 16, 2021 77.88 78.37 76.48 76.79 3,374,230 -1.25(-1.60%)
Feb 12, 2021 78.12 78.53 77.45 78.04 3,156,500 -0.52(-0.66%)
Feb 11, 2021 80.54 80.64 78.50 78.56 4,181,694 -2.01(-2.50%)
Feb 10, 2021 80.63 80.99 79.80 80.57 2,737,001 +0.33(+0.41%)
Feb 09, 2021 80.49 80.88 79.79 80.24 2,247,872 -0.24(-0.30%)
Feb 08, 2021 81.35 81.41 79.98 80.48 2,426,808 -0.98(-1.20%)
Feb 05, 2021 81.23 82.07 80.85 81.46 2,867,668 +0.34(+0.41%)
Feb 04, 2021 80.54 81.23 80.23 81.13 2,762,960 +0.83(+1.03%)
Feb 03, 2021 79.74 80.49 79.55 80.30 2,997,276 +0.25(+0.31%)
Feb 02, 2021 80.04 81.64 79.70 80.05 2,605,929 -0.05(-0.06%)
Feb 01, 2021 80.87 81.17 79.87 80.10 2,989,888 -0.72(-0.89%)
Jan 29, 2021 78.99 81.33 78.29 80.83 5,777,087 +2.17(+2.75%)
Jan 28, 2021 79.24 80.57 78.63 78.66 2,326,971 -0.20(-0.25%)
Jan 27, 2021 79.41 80.96 78.53 78.86 3,491,624 -1.04(-1.30%)
Jan 26, 2021 79.79 80.35 78.99 79.90 2,627,124 +0.01(+0.01%)
Jan 25, 2021 77.40 80.03 77.21 79.89 4,033,141 +2.25(+2.90%)
Jan 22, 2021 77.23 77.96 76.92 77.64 2,229,891 +0.09(+0.12%)
Jan 21, 2021 77.82 78.05 77.22 77.54 2,622,157 -0.52(-0.66%)
Jan 20, 2021 77.65 78.43 76.96 78.06 2,709,497 +0.34(+0.44%)
Jan 19, 2021 79.61 79.92 77.69 77.71 2,891,413 -1.49(-1.88%)
Jan 15, 2021 78.17 79.43 77.90 79.20 3,389,495 +0.39(+0.49%)
Jan 14, 2021 78.73 79.07 77.67 78.81 3,602,089 +0.09(+0.11%)
Jan 13, 2021 76.51 79.42 76.48 78.73 4,174,464 +2.26(+2.96%)
Jan 12, 2021 76.65 77.01 75.34 76.47 3,326,165 -0.31(-0.40%)
Jan 11, 2021 77.08 77.75 76.12 76.78 2,551,218 -0.65(-0.84%)
Jan 08, 2021 77.34 77.73 76.89 77.43 3,200,744 +0.14(+0.18%)
Jan 07, 2021 78.38 78.64 77.16 77.29 3,475,414 -0.88(-1.12%)
Jan 06, 2021 77.34 78.91 77.28 78.17 3,282,385 +1.00(+1.29%)
Jan 05, 2021 77.21 77.55 76.56 77.17 2,962,026 +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.