Indicators

Duke Energy (NY: DUK )

100.26 +0.95 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	77.36	78.51	75.78	75.81	4,377,578	-1.36(-1.76%)
Feb 25, 2021	77.28	78.62	76.78	77.16	3,863,137	-0.19(-0.25%)
Feb 24, 2021	78.78	78.82	77.35	77.36	3,257,760	-1.51(-1.91%)
Feb 23, 2021	79.09	79.75	78.18	78.86	2,980,848	+0.61(+0.78%)
Feb 22, 2021	78.07	78.51	77.13	78.25	3,366,054	-0.07(-0.09%)
Feb 19, 2021	79.22	79.22	78.14	78.32	3,993,709	-0.97(-1.23%)
Feb 18, 2021	79.01	80.13	78.92	79.30	4,130,440	+0.29(+0.37%)
Feb 17, 2021	78.45	79.33	77.85	79.01	4,275,575	+0.73(+0.93%)
Feb 16, 2021	79.40	79.89	77.97	78.28	3,309,818	-1.28(-1.60%)
Feb 12, 2021	79.64	80.06	78.96	79.56	3,096,245	-0.53(-0.66%)
Feb 11, 2021	82.11	82.21	80.02	80.09	4,101,868	-2.05(-2.50%)
Feb 10, 2021	82.20	82.57	81.36	82.14	2,684,754	+0.33(+0.41%)
Feb 09, 2021	82.06	82.45	81.34	81.80	2,204,962	-0.25(-0.30%)
Feb 08, 2021	82.93	83.00	81.54	82.05	2,380,481	-1.00(-1.20%)
Feb 05, 2021	82.81	83.67	82.43	83.05	2,812,926	+0.34(+0.41%)
Feb 04, 2021	82.11	82.81	81.80	82.71	2,710,217	+0.84(+1.03%)
Feb 03, 2021	81.30	82.06	81.10	81.87	2,940,059	+0.25(+0.31%)
Feb 02, 2021	81.60	83.23	81.25	81.61	2,556,184	-0.05(-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.