Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.04 88.39 87.71 87.91 2,589,153 +0.18(+0.21%)
May 27, 2021 88.87 88.91 87.63 87.73 4,846,302 -0.97(-1.09%)
May 26, 2021 88.86 89.13 88.40 88.69 2,972,862 -0.18(-0.20%)
May 25, 2021 89.58 89.58 88.42 88.87 3,437,091 -0.88(-0.98%)
May 24, 2021 90.43 90.80 89.61 89.75 3,108,181 -0.48(-0.53%)
May 21, 2021 89.94 90.41 89.40 90.23 4,715,613 +0.52(+0.58%)
May 20, 2021 88.87 90.16 88.76 89.71 3,545,569 +0.97(+1.10%)
May 19, 2021 89.65 89.79 87.82 88.74 4,983,660 -1.17(-1.30%)
May 18, 2021 89.65 90.45 89.44 89.90 5,537,154 +0.04(+0.04%)
May 17, 2021 90.50 94.74 89.81 89.87 6,364,635 -0.54(-0.59%)
May 14, 2021 90.62 91.08 90.02 90.40 2,746,938 +0.05(+0.06%)
May 13, 2021 88.07 90.87 88.07 90.35 3,783,323 +2.41(+2.74%)
May 12, 2021 89.98 90.11 87.92 87.94 5,152,943 -2.09(-2.33%)
May 11, 2021 90.74 90.88 89.25 90.04 5,165,650 -0.10(-0.11%)
May 10, 2021 87.98 93.83 87.80 90.13 9,408,252 +2.50(+2.86%)
May 07, 2021 87.22 88.13 87.05 87.63 5,231,568 +0.28(+0.32%)
May 06, 2021 86.67 87.53 86.32 87.35 2,361,298 +1.03(+1.19%)
May 05, 2021 86.41 87.46 85.71 86.33 4,123,067 -1.23(-1.41%)
May 04, 2021 87.50 87.82 86.98 87.56 3,563,873 +0.06(+0.07%)
May 03, 2021 87.60 88.53 87.21 87.50 4,111,396 +0.02(+0.02%)
Apr 30, 2021 86.76 87.50 86.25 87.48 2,963,749 +0.99(+1.15%)
Apr 29, 2021 85.74 86.56 85.65 86.49 2,499,898 +0.85(+0.99%)
Apr 28, 2021 85.92 86.15 85.21 85.64 2,894,178 -0.03(-0.04%)
Apr 27, 2021 85.98 86.14 85.44 85.68 3,960,866 -0.51(-0.59%)
Apr 26, 2021 86.83 86.83 86.02 86.19 3,165,176 -0.56(-0.65%)
Apr 23, 2021 86.96 87.28 86.40 86.75 3,279,576 -0.20(-0.23%)
Apr 22, 2021 87.93 87.93 86.91 86.95 4,450,592 -0.88(-1.00%)
Apr 21, 2021 88.07 88.32 87.38 87.83 4,306,791 -0.28(-0.32%)
Apr 20, 2021 87.01 88.47 86.94 88.11 3,650,375 +1.05(+1.21%)
Apr 19, 2021 87.47 87.53 86.59 87.06 4,018,705 -0.41(-0.47%)
Apr 16, 2021 86.75 87.86 86.67 87.47 4,397,744 +0.80(+0.92%)
Apr 15, 2021 85.88 86.79 85.79 86.67 3,765,548 +0.83(+0.97%)
Apr 14, 2021 85.40 85.92 85.17 85.83 4,148,473 +0.25(+0.29%)
Apr 13, 2021 84.38 85.88 84.11 85.58 4,214,041 +0.75(+0.88%)
Apr 12, 2021 84.40 85.24 84.34 84.83 4,356,049 +0.09(+0.10%)
Apr 09, 2021 85.15 85.79 84.66 84.75 2,334,859 -0.07(-0.08%)
Apr 08, 2021 85.08 85.28 84.60 84.82 5,665,490 -0.17(-0.20%)
Apr 07, 2021 84.88 85.19 84.58 84.99 2,934,099 +0.22(+0.26%)
Apr 06, 2021 84.07 84.80 83.47 84.77 4,181,166 +0.56(+0.66%)
Apr 05, 2021 83.71 84.85 83.56 84.22 3,268,559 +0.56(+0.68%)
Apr 01, 2021 83.78 83.87 82.83 83.65 3,310,191 -0.22(-0.26%)
Mar 31, 2021 83.33 84.09 83.27 83.87 4,006,167 +0.25(+0.30%)
Mar 30, 2021 84.79 84.83 83.03 83.62 3,768,948 -1.16(-1.37%)
Mar 29, 2021 83.23 85.07 82.82 84.78 5,687,182 +1.52(+1.83%)
Mar 26, 2021 82.79 83.36 82.37 83.26 6,947,489 +0.26(+0.31%)
Mar 25, 2021 82.51 83.32 82.02 83.00 3,018,936 +0.99(+1.21%)
Mar 24, 2021 81.26 82.65 81.15 82.01 3,480,924 +0.32(+0.39%)
Mar 23, 2021 80.79 82.18 80.50 81.69 4,434,521 +0.78(+0.97%)
Mar 22, 2021 80.56 81.01 80.02 80.91 4,728,006 +0.35(+0.43%)
Mar 19, 2021 80.34 81.11 79.58 80.56 12,983,756 +0.34(+0.42%)
Mar 18, 2021 79.78 80.51 79.32 80.22 3,995,991 +0.42(+0.52%)
Mar 17, 2021 80.77 81.07 79.48 79.80 4,763,042 -1.02(-1.26%)
Mar 16, 2021 79.95 81.13 79.77 80.82 3,613,834 +0.60(+0.75%)
Mar 15, 2021 79.83 80.41 79.52 80.22 4,904,554 +0.81(+1.02%)
Mar 12, 2021 79.07 79.89 78.79 79.41 3,984,891 +0.62(+0.78%)
Mar 11, 2021 78.78 80.19 78.44 78.79 4,102,843 -0.09(-0.11%)
Mar 10, 2021 79.18 79.67 78.72 78.88 4,866,073 -0.14(-0.18%)
Mar 09, 2021 78.39 79.47 78.01 79.02 3,715,539 +0.63(+0.81%)
Mar 08, 2021 77.33 79.26 76.94 78.39 4,305,548 +1.47(+1.91%)
Mar 05, 2021 75.37 77.33 74.88 76.92 4,359,762 +1.80(+2.39%)
Mar 04, 2021 75.85 77.13 74.73 75.12 4,804,193 -0.70(-0.93%)
Mar 03, 2021 75.49 75.99 74.55 75.82 3,135,632 +0.03(+0.03%)
Mar 02, 2021 75.64 76.34 75.11 75.80 2,794,080 +0.17(+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.