Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	93.72	94.96		94.80	4,773,018	+0.30(+0.32%)
Jan 28, 2022	93.11	94.53	92.76	94.50	3,185,574	+1.34(+1.43%)
Jan 27, 2022	92.50	94.18	92.46	93.16	3,751,413	+1.17(+1.28%)
Jan 26, 2022	92.20	93.21	91.31	91.99	3,447,821	-0.33(-0.36%)
Jan 25, 2022	91.77	93.07	91.64	92.32	3,697,597	-0.23(-0.25%)
Jan 24, 2022	93.50	93.78	90.46	92.56	6,266,831	-0.36(-0.39%)
Jan 21, 2022	92.96	94.03	92.64	92.92	3,828,419	+0.60(+0.65%)
Jan 20, 2022	92.08	93.42	92.03	92.31	2,689,565	+0.13(+0.14%)
Jan 19, 2022	91.93	92.78	91.41	92.19	2,727,266	+0.27(+0.29%)
Jan 18, 2022	93.24	93.61	91.80	91.92	3,415,637	-1.96(-2.09%)
Jan 14, 2022				93.88	0	-0.10(-0.11%)
Jan 13, 2022	93.42	94.29	93.12	93.98	2,871,831	+0.48(+0.51%)
Jan 12, 2022	92.65	93.68	92.22	93.50	2,467,376	+0.35(+0.38%)
Jan 11, 2022	94.36	94.47	92.51	93.15	3,266,764	-1.20(-1.27%)
Jan 10, 2022	94.43	95.03	93.90	94.35	2,974,334	+0.05(+0.06%)
Jan 07, 2022	92.77	94.72	92.27	94.29	3,313,800	+0.93(+1.00%)
Jan 06, 2022	93.40	94.53	93.24	93.36	4,371,155	-0.15(-0.16%)
Jan 05, 2022	93.39	94.67	93.36	93.52	2,711,702	+0.21(+0.22%)
Jan 04, 2022	93.26	94.69	93.26	93.31	2,835,423	-0.07(-0.08%)

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.