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 31, 2023	96.60	97.13	95.70	97.02	3,930,842	+0.77(+0.80%)
Jan 30, 2023	95.87	96.75	95.81	96.26	2,609,096	+0.06(+0.06%)
Jan 27, 2023	95.85	96.58	95.25	96.20	2,404,460	+0.23(+0.24%)
Jan 26, 2023	95.56	96.32	95.41	95.97	2,210,581	-0.08(-0.08%)
Jan 25, 2023	94.98	96.08	94.68	96.05	2,182,190	+0.05(+0.05%)
Jan 24, 2023	95.96	96.11	93.91	96.00	3,218,591	+0.36(+0.38%)
Jan 23, 2023	96.15	96.93	95.41	95.64	3,512,751	-0.79(-0.82%)
Jan 20, 2023	96.47	96.70	94.75	96.43	4,190,338	-0.14(-0.15%)
Jan 19, 2023	96.83	97.47	96.18	96.57	3,195,084	-0.27(-0.27%)
Jan 18, 2023	98.88	99.04	96.61	96.83	3,328,871	-1.87(-1.89%)
Jan 17, 2023	99.61	99.85	98.59	98.70	3,751,423	-0.72(-0.72%)
Jan 13, 2023	98.97	99.86	98.74	99.42	2,875,205	-0.09(-0.10%)
Jan 12, 2023	100.19	100.51	99.27	99.51	2,481,551	-0.55(-0.55%)
Jan 11, 2023	99.85	100.48	99.61	100.06	2,490,743	+0.22(+0.22%)
Jan 10, 2023	99.32	99.88	98.94	99.85	2,370,440	+0.23(+0.23%)
Jan 09, 2023	99.47	100.79	99.21	99.62	2,490,227	+0.01(+0.01%)
Jan 06, 2023	98.68	100.19	98.49	99.61	2,277,923	+1.82(+1.86%)
Jan 05, 2023	98.35	98.83	97.00	97.79	2,028,001	-1.47(-1.48%)
Jan 04, 2023	98.75	99.79	98.35	99.26	2,977,588	+1.05(+1.07%)

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.