Duke Energy (NY: DUK )

100.86 USD +0.32 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 100.39 101.43 100.19 100.86 4,545,353 +0.32(+0.32%)
May 06, 2021 99.76 100.74 99.35 100.54 2,051,571 +1.18(+1.19%)
May 05, 2021 99.45 100.66 98.65 99.36 3,582,252 -1.42(-1.41%)
May 04, 2021 100.71 101.08 100.11 100.78 3,096,407 +0.07(+0.07%)
May 03, 2021 100.82 101.90 100.38 100.71 3,572,112 +0.02(+0.02%)
Apr 30, 2021 99.86 100.71 99.27 100.69 2,575,000 +1.14(+1.15%)
Apr 29, 2021 98.68 99.63 98.58 99.55 2,171,991 +0.98(+0.99%)
Apr 28, 2021 98.89 99.16 98.07 98.57 2,514,554 -0.04(-0.04%)
Apr 27, 2021 98.96 99.15 98.34 98.61 3,441,327 -0.59(-0.59%)
Apr 26, 2021 99.94 99.94 99.01 99.20 2,750,006 -0.65(-0.65%)
Apr 23, 2021 100.09 100.46 99.44 99.85 2,849,400 -0.23(-0.23%)
Apr 22, 2021 101.21 101.21 100.04 100.08 3,866,816 -1.01(-1.00%)
Apr 21, 2021 101.37 101.65 100.57 101.09 3,741,877 -0.32(-0.32%)
Apr 20, 2021 100.15 101.83 100.06 101.41 3,171,562 +1.21(+1.21%)
Apr 19, 2021 100.68 100.75 99.66 100.20 3,491,579 -0.47(-0.47%)
Apr 16, 2021 99.85 101.13 99.75 100.67 3,820,900 +0.92(+0.92%)
Apr 15, 2021 98.84 99.89 98.74 99.75 3,271,628 +0.96(+0.97%)
Apr 14, 2021 98.29 98.89 98.03 98.79 3,604,326 +0.29(+0.29%)
Apr 13, 2021 97.12 98.85 96.81 98.50 3,661,293 +0.86(+0.88%)
Apr 12, 2021 97.14 98.11 97.07 97.64 3,784,674 +0.10(+0.10%)
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%)
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.