Indicators

Duke Energy (NY: DUK )

97.71 -1.32 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	80.52	82.91	79.81	82.40	5,666,806	+2.21(+2.75%)
Jan 28, 2021	80.79	82.14	80.16	80.19	2,282,550	-0.20(-0.25%)
Jan 27, 2021	80.95	82.54	80.06	80.39	3,424,972	-1.06(-1.30%)
Jan 26, 2021	81.34	81.92	80.52	81.45	2,576,974	+0.01(+0.01%)
Jan 25, 2021	78.90	81.58	78.71	81.44	3,956,151	+2.30(+2.90%)
Jan 22, 2021	78.74	79.48	78.42	79.15	2,187,324	+0.10(+0.12%)
Jan 21, 2021	79.33	79.57	78.72	79.05	2,572,102	-0.53(-0.66%)
Jan 20, 2021	79.16	79.95	78.46	79.58	2,657,774	+0.35(+0.44%)
Jan 19, 2021	81.16	81.48	79.20	79.23	2,836,218	-1.52(-1.88%)
Jan 15, 2021	79.69	80.98	79.42	80.74	3,324,792	+0.39(+0.49%)
Jan 14, 2021	80.26	80.61	79.18	80.35	3,533,327	+0.09(+0.11%)
Jan 13, 2021	78.00	80.96	77.97	80.26	4,094,776	+2.31(+2.96%)
Jan 12, 2021	78.14	78.51	76.81	77.96	3,262,671	-0.32(-0.40%)
Jan 11, 2021	78.58	79.26	77.61	78.27	2,502,517	-0.67(-0.84%)
Jan 08, 2021	78.85	79.24	78.39	78.94	3,139,644	+0.14(+0.18%)
Jan 07, 2021	79.90	80.17	78.67	78.80	3,409,070	-0.89(-1.12%)
Jan 06, 2021	78.85	80.45	78.78	79.69	3,219,727	+1.02(+1.29%)
Jan 05, 2021	78.71	79.06	78.05	78.67	2,905,483	+0.04(+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.