Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Energy (NY: DUK )

115.97 +0.80 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 115.12 116.32 114.84 115.17 3,425,175 -1.04(-0.89%)
Sep 25, 2024 116.60 116.76 115.37 116.21 3,496,689 +0.23(+0.20%)
Sep 24, 2024 116.50 117.77 115.83 115.98 2,925,275 -1.33(-1.13%)
Sep 23, 2024 116.86 117.47 116.46 117.31 2,332,565 +0.94(+0.81%)
Sep 20, 2024 115.66 116.67 115.34 116.37 6,277,051 +1.23(+1.07%)
Sep 19, 2024 115.09 115.54 113.95 115.14 3,975,443 -0.74(-0.64%)
Sep 18, 2024 116.63 117.17 115.29 115.88 2,265,342 -0.85(-0.73%)
Sep 17, 2024 117.55 117.73 116.31 116.73 2,252,103 -0.97(-0.82%)
Sep 16, 2024 118.11 118.31 117.46 117.70 2,233,939 +0.39(+0.33%)
Sep 13, 2024 116.24 117.40 115.74 117.31 2,311,012 +1.34(+1.16%)
Sep 12, 2024 116.36 116.83 115.84 115.97 2,390,280 -0.23(-0.20%)
Sep 11, 2024 116.38 116.38 115.34 116.20 3,667,415 -0.73(-0.62%)
Sep 10, 2024 117.37 118.18 116.71 116.93 2,594,220 -0.23(-0.20%)
Sep 09, 2024 116.93 117.25 115.94 117.16 2,829,679 +0.56(+0.48%)
Sep 06, 2024 117.05 117.33 116.22 116.60 3,482,511 -0.25(-0.21%)
Sep 05, 2024 117.77 118.11 116.32 116.85 2,585,875 -0.21(-0.18%)
Sep 04, 2024 116.48 117.93 116.19 117.06 2,794,570 +1.27(+1.10%)
Sep 03, 2024 114.00 116.41 113.91 115.79 3,792,535 +1.84(+1.61%)
Aug 30, 2024 113.00 114.08 113.00 113.95 3,022,444 +0.96(+0.85%)
Aug 29, 2024 112.70 113.07 111.85 112.99 2,022,038 +0.29(+0.26%)
Aug 28, 2024 112.39 113.64 111.89 112.70 2,429,438 +0.80(+0.71%)
Aug 27, 2024 112.77 113.09 111.78 111.90 2,136,532 -1.11(-0.98%)
Aug 26, 2024 112.53 113.63 112.01 113.01 3,038,899 +0.65(+0.58%)
Aug 23, 2024 112.25 113.00 111.90 112.36 2,732,540 +0.24(+0.21%)
Aug 22, 2024 112.66 112.68 111.45 112.12 5,459,720 -0.61(-0.54%)
Aug 21, 2024 112.37 113.16 112.25 112.73 3,148,836 +0.35(+0.31%)
Aug 20, 2024 112.91 113.41 112.10 112.38 2,856,967 -0.34(-0.30%)
Aug 19, 2024 112.28 113.18 112.25 112.72 1,716,203 +0.42(+0.37%)
Aug 16, 2024 112.38 112.65 111.61 112.30 2,642,701 +0.23(+0.21%)
Aug 15, 2024 111.89 112.22 111.36 112.06 2,683,090 -0.35(-0.31%)
Aug 14, 2024 112.33 113.48 111.77 112.41 1,997,682 -0.26(-0.23%)
Aug 13, 2024 112.30 112.89 111.73 112.67 2,758,438 +0.35(+0.31%)
Aug 12, 2024 111.59 112.37 111.06 112.32 3,087,170 +0.69(+0.62%)
Aug 09, 2024 111.91 111.92 110.10 111.63 2,239,432 +0.24(+0.21%)
Aug 08, 2024 111.43 112.91 110.87 111.39 4,760,676 -1.07(-0.95%)
Aug 07, 2024 112.17 113.72 111.59 112.46 4,986,788 +0.58(+0.52%)
Aug 06, 2024 111.45 113.14 110.33 111.88 4,329,811 +1.89(+1.72%)
Aug 05, 2024 113.06 113.92 109.98 109.98 4,964,532 -2.88(-2.56%)
Aug 02, 2024 113.29 115.59 110.62 112.87 4,654,861 +1.31(+1.17%)
Aug 01, 2024 108.76 111.67 108.26 111.56 4,013,563 +3.30(+3.05%)
Jul 31, 2024 107.89 108.74 107.43 108.26 3,982,913 -0.62(-0.57%)
Jul 30, 2024 107.12 109.01 106.90 108.89 2,957,270 +1.21(+1.12%)
Jul 29, 2024 107.28 108.19 106.94 107.68 3,477,238 +0.64(+0.60%)
Jul 26, 2024 106.80 107.48 106.42 107.03 2,291,696 +0.47(+0.44%)
Jul 25, 2024 107.99 109.00 105.96 106.57 3,194,759 -1.03(-0.96%)
Jul 24, 2024 107.25 107.91 106.05 107.60 2,903,598 +1.47(+1.38%)
Jul 23, 2024 106.49 106.90 106.03 106.13 1,526,195 -0.42(-0.39%)
Jul 22, 2024 105.95 106.70 105.59 106.55 2,395,402 +0.61(+0.58%)
Jul 19, 2024 106.59 106.61 105.33 105.93 2,191,441 +0.01(+0.01%)
Jul 18, 2024 106.02 107.59 105.73 105.92 2,663,459 -0.61(-0.57%)
Jul 17, 2024 106.08 107.44 104.67 106.53 3,406,303 +0.98(+0.93%)
Jul 16, 2024 105.33 106.27 104.87 105.55 3,085,497 +1.20(+1.15%)
Jul 15, 2024 103.72 104.42 103.05 104.35 2,890,150 -0.07(-0.07%)
Jul 12, 2024 103.71 104.92 103.31 104.42 2,740,775 +0.92(+0.89%)
Jul 11, 2024 102.11 103.92 101.71 103.50 3,361,944 +1.62(+1.59%)
Jul 10, 2024 100.31 101.95 99.97 101.88 3,157,739 +1.87(+1.87%)
Jul 09, 2024 99.66 100.46 99.37 100.01 3,230,401 +0.30(+0.30%)
Jul 08, 2024 99.51 100.45 99.11 99.71 2,558,802 +0.08(+0.08%)
Jul 05, 2024 99.08 100.04 98.63 99.63 1,947,942 +0.71(+0.72%)
Jul 03, 2024 98.80 100.14 98.62 98.92 1,082,699 +0.03(+0.03%)
Jul 02, 2024 98.71 99.09 98.29 98.89 1,873,392 +0.46(+0.46%)
Jul 01, 2024 99.80 100.32 98.37 98.43 2,117,186 -0.87(-0.88%)
Jun 28, 2024 99.66 99.83 98.73 99.30 3,935,101 -0.36(-0.36%)
Jun 27, 2024 99.08 99.96 98.83 99.66 2,380,006 +0.63(+0.64%)
Jun 26, 2024 98.93 99.28 98.38 99.03 1,977,215 -0.25(-0.25%)
Jun 25, 2024 100.31 100.52 99.04 99.27 2,164,712 -1.30(-1.29%)
Jun 24, 2024 99.07 100.90 98.86 100.57 2,045,281 +1.65(+1.67%)
Jun 21, 2024 99.36 100.12 98.63 98.92 5,051,059 -0.26(-0.26%)
Jun 20, 2024 99.32 99.80 98.48 99.18 3,113,691 +0.07(+0.07%)
Jun 18, 2024 99.80 100.21 98.78 99.11 2,492,436 -0.76(-0.76%)
Jun 17, 2024 101.01 101.15 99.76 99.87 2,980,642 -1.55(-1.52%)
Jun 14, 2024 99.96 101.44 99.74 101.41 2,692,942 +1.09(+1.09%)
Jun 13, 2024 100.35 100.86 99.52 100.32 1,828,085 -0.06(-0.06%)
Jun 12, 2024 102.05 102.31 99.99 100.38 2,419,545 -1.03(-1.02%)
Jun 11, 2024 101.07 101.72 100.35 101.41 2,457,133 -0.16(-0.16%)
Jun 10, 2024 101.55 102.03 100.98 101.57 1,933,420 -0.10(-0.10%)
Jun 07, 2024 101.06 102.82 100.79 101.67 1,904,422 -0.24(-0.23%)
Jun 06, 2024 102.09 102.86 101.57 101.91 1,963,400 -0.34(-0.33%)
Jun 05, 2024 103.44 103.63 102.07 102.25 2,249,025 -1.39(-1.34%)
Jun 04, 2024 102.30 103.90 102.10 103.63 4,867,563 +1.18(+1.15%)
Jun 03, 2024 102.14 102.86 101.87 102.45 3,461,714 -0.16(-0.15%)
May 31, 2024 100.68 102.68 100.51 102.61 4,038,089 +2.25(+2.24%)
May 30, 2024 99.85 100.42 99.10 100.36 2,446,496 +0.87(+0.88%)
May 29, 2024 99.60 99.93 99.11 99.49 2,551,489 -0.75(-0.75%)
May 28, 2024 100.96 101.72 100.16 100.25 2,495,524 -0.98(-0.97%)
May 24, 2024 101.08 101.55 100.73 101.23 1,881,961 +0.38(+0.37%)
May 23, 2024 102.05 102.20 100.67 100.85 2,553,483 -1.63(-1.59%)
May 22, 2024 102.94 103.42 102.19 102.48 3,154,084 -0.93(-0.90%)
May 21, 2024 102.83 103.63 102.30 103.42 2,779,319 +0.71(+0.70%)
May 20, 2024 102.97 102.97 102.38 102.70 2,108,478 -0.23(-0.22%)
May 17, 2024 102.19 102.97 101.49 102.93 3,728,525 +1.04(+1.02%)
May 16, 2024 101.36 102.30 101.36 101.89 4,181,983 +0.51(+0.50%)
May 15, 2024 101.33 101.68 100.90 101.38 2,687,286 +1.02(+1.02%)
May 14, 2024 101.19 101.29 100.28 100.36 2,210,315 -0.57(-0.56%)
May 13, 2024 100.74 101.85 100.65 100.93 2,227,731 +0.22(+0.21%)
May 10, 2024 101.52 101.66 100.64 100.71 2,832,695 -0.34(-0.34%)
May 09, 2024 100.30 101.08 100.06 101.06 3,053,960 +0.63(+0.63%)
May 08, 2024 100.48 100.68 99.73 100.43 3,565,915 +0.12(+0.12%)
May 07, 2024 99.07 100.41 98.39 100.31 5,331,693 +1.80(+1.83%)
May 06, 2024 98.57 98.82 97.95 98.51 3,141,335 +0.16(+0.16%)
May 03, 2024 97.95 98.43 97.21 98.35 4,422,782 +0.93(+0.96%)
May 02, 2024 98.09 98.17 96.70 97.42 2,862,629 -0.46(-0.47%)
May 01, 2024 96.08 98.64 95.63 97.88 4,956,450 +1.49(+1.55%)
Apr 30, 2024 96.42 97.05 95.79 96.39 2,615,734 -0.46(-0.48%)
Apr 29, 2024 96.38 97.19 96.34 96.85 2,166,378 +1.00(+1.04%)
Apr 26, 2024 97.11 97.33 95.76 95.85 2,033,562 -1.29(-1.33%)
Apr 25, 2024 96.96 97.71 96.14 97.14 2,590,135 +0.07(+0.07%)
Apr 24, 2024 95.65 97.30 94.84 97.07 2,704,185 +0.75(+0.77%)
Apr 23, 2024 96.24 97.16 96.03 96.33 2,190,712 +0.08(+0.08%)
Apr 22, 2024 96.26 96.62 95.85 96.25 2,995,162 -0.12(-0.12%)
Apr 19, 2024 94.27 96.53 94.15 96.37 4,341,817 +2.27(+2.41%)
Apr 18, 2024 93.10 94.20 92.41 94.10 2,690,606 +1.40(+1.51%)
Apr 17, 2024 91.79 92.95 91.42 92.70 1,802,428 +1.60(+1.76%)
Apr 16, 2024 92.21 92.21 90.98 91.10 2,720,951 -1.24(-1.34%)
Apr 15, 2024 93.63 93.81 91.89 92.34 2,674,040 -0.76(-0.81%)
Apr 12, 2024 93.82 94.09 92.81 93.09 2,324,094 -0.38(-0.41%)
Apr 11, 2024 94.39 94.40 92.71 93.47 2,157,300 -0.12(-0.13%)
Apr 10, 2024 93.89 94.25 92.71 93.59 2,523,607 -1.87(-1.96%)
Apr 09, 2024 94.86 95.63 94.28 95.46 2,518,159 +0.99(+1.05%)
Apr 08, 2024 93.81 94.71 93.72 94.47 2,394,153 +0.39(+0.42%)
Apr 05, 2024 93.90 94.37 93.35 94.08 2,574,414 -0.21(-0.22%)
Apr 04, 2024 94.90 95.02 93.38 94.29 2,746,238 +0.15(+0.16%)
Apr 03, 2024 94.66 94.77 94.01 94.14 2,322,369 -0.56(-0.59%)
Apr 02, 2024 94.31 95.50 93.64 94.70 2,350,421 +0.46(+0.49%)
Apr 01, 2024 94.66 94.75 93.56 94.24 1,895,776 -0.63(-0.66%)
Mar 28, 2024 94.31 95.00 94.87 94.87 2,825,175 +0.61(+0.65%)
Mar 27, 2024 92.31 94.30 92.24 94.26 3,226,663 +2.37(+2.58%)
Mar 26, 2024 92.99 93.26 91.79 91.88 2,877,950 -1.15(-1.23%)
Mar 25, 2024 93.07 93.35 92.59 93.03 2,054,636 +0.23(+0.24%)
Mar 22, 2024 93.73 93.90 92.76 92.81 2,353,494 -0.34(-0.37%)
Mar 21, 2024 93.67 94.22 93.12 93.15 2,798,282 -0.44(-0.47%)
Mar 20, 2024 93.19 93.90 92.77 93.59 2,734,399 +0.26(+0.28%)
Mar 19, 2024 93.44 93.77 92.75 93.33 2,571,245 +0.20(+0.21%)
Mar 18, 2024 93.04 93.42 92.32 93.13 2,789,926 +0.23(+0.24%)
Mar 15, 2024 92.56 93.84 92.56 92.90 6,555,746 -0.33(-0.36%)
Mar 14, 2024 93.58 93.99 92.54 93.24 3,609,817 -0.44(-0.47%)
Mar 13, 2024 93.68 94.46 93.59 93.68 3,587,585 +0.48(+0.52%)
Mar 12, 2024 93.57 94.42 92.88 93.20 2,934,062 -0.81(-0.87%)
Mar 11, 2024 93.01 94.06 92.70 94.01 2,005,313 +0.88(+0.95%)
Mar 08, 2024 92.68 93.31 92.01 93.13 2,310,710 +0.45(+0.49%)
Mar 07, 2024 93.10 93.32 92.43 92.68 2,660,947 +0.40(+0.44%)
Mar 06, 2024 91.69 92.52 91.20 92.28 4,311,467 +1.35(+1.49%)
Mar 05, 2024 91.01 92.47 90.57 90.92 3,750,217 +0.26(+0.29%)
Mar 04, 2024 88.50 90.80 88.50 90.66 3,796,972 +1.53(+1.72%)
Mar 01, 2024 90.00 90.13 88.37 89.13 3,433,086 -0.95(-1.06%)
Feb 29, 2024 89.32 90.32 89.03 90.08 5,347,443 +1.07(+1.20%)
Feb 28, 2024 89.02 89.51 88.71 89.01 3,318,651 -0.11(-0.12%)
Feb 27, 2024 88.91 89.59 88.73 89.12 3,020,502 +0.20(+0.22%)
Feb 26, 2024 90.71 90.81 88.79 88.92 3,871,163 -2.04(-2.24%)
Feb 23, 2024 90.64 91.55 90.17 90.96 2,543,027 +0.59(+0.65%)
Feb 22, 2024 90.53 90.82 89.56 90.37 4,211,833 -0.84(-0.92%)
Feb 21, 2024 90.44 91.50 90.27 91.22 2,835,599 +1.03(+1.14%)
Feb 20, 2024 90.25 91.01 89.77 90.19 2,641,022 +0.06(+0.07%)
Feb 16, 2024 90.31 90.57 89.36 90.13 4,200,913 -0.47(-0.52%)
Feb 15, 2024 89.00 90.65 88.80 90.60 3,009,369 +2.01(+2.26%)
Feb 14, 2024 88.55 89.22 88.20 88.59 3,157,312 -0.26(-0.29%)
Feb 13, 2024 89.83 90.13 87.58 88.86 3,534,309 -1.01(-1.12%)
Feb 12, 2024 88.81 90.06 88.43 89.86 4,047,635 +0.93(+1.05%)
Feb 09, 2024 89.49 89.94 88.87 88.93 4,786,843 -0.93(-1.04%)
Feb 08, 2024 91.89 92.34 88.72 89.86 5,753,619 -2.76(-2.98%)
Feb 07, 2024 92.60 92.73 91.93 92.63 2,547,438 +0.43(+0.46%)
Feb 06, 2024 92.23 92.54 91.90 92.20 2,239,135 -0.18(-0.20%)
Feb 05, 2024 92.63 93.19 91.91 92.39 3,240,058 -0.94(-1.01%)
Feb 02, 2024 93.94 94.18 92.64 93.33 2,597,566 -1.52(-1.61%)
Feb 01, 2024 92.48 94.91 91.90 94.85 2,830,994 +1.90(+2.05%)
Jan 31, 2024 93.21 94.07 92.43 92.95 3,792,571 +0.29(+0.31%)
Jan 30, 2024 92.81 93.23 91.92 92.66 3,300,592 -0.23(-0.25%)
Jan 29, 2024 93.14 93.29 92.44 92.89 3,246,641 -0.10(-0.10%)
Jan 26, 2024 92.75 93.40 92.38 92.99 3,664,374 +0.14(+0.15%)
Jan 25, 2024 92.68 92.90 91.60 92.85 2,543,575 +1.15(+1.26%)
Jan 24, 2024 93.15 93.24 91.32 91.70 3,989,834 -1.04(-1.12%)
Jan 23, 2024 92.15 93.05 92.15 92.73 2,999,046 +0.53(+0.58%)
Jan 22, 2024 92.72 93.39 91.85 92.20 2,541,964 -0.48(-0.52%)
Jan 19, 2024 93.40 93.40 92.34 92.69 3,056,996 -0.29(-0.31%)
Jan 18, 2024 93.67 93.68 92.49 92.98 2,529,754 -0.94(-1.00%)
Jan 17, 2024 94.70 95.72 93.08 93.92 3,374,223 -1.16(-1.22%)
Jan 16, 2024 94.92 95.97 94.63 95.08 3,636,430 -0.42(-0.44%)
Jan 12, 2024 94.78 95.80 94.37 95.50 2,878,457 +1.27(+1.35%)
Jan 11, 2024 96.03 96.03 93.92 94.23 3,158,189 -2.07(-2.15%)
Jan 10, 2024 96.51 96.91 96.12 96.29 3,170,476 +0.18(+0.19%)
Jan 09, 2024 95.78 96.40 95.56 96.11 2,087,708 -0.29(-0.30%)
Jan 08, 2024 95.42 96.44 95.11 96.40 2,529,505 +0.82(+0.86%)
Jan 05, 2024 95.53 95.78 94.64 95.58 2,260,083 +0.05(+0.05%)
Jan 04, 2024 96.02 96.36 95.40 95.53 2,498,057 -0.28(-0.29%)
Jan 03, 2024 94.98 95.91 94.56 95.81 3,801,772 +0.94(+0.99%)
Jan 02, 2024 93.62 95.32 93.24 94.87 3,456,187 +0.75(+0.79%)
Dec 29, 2023 93.73 94.34 93.45 94.12 2,366,480 +0.12(+0.12%)
Dec 28, 2023 93.17 94.14 93.11 94.01 1,971,969 +0.60(+0.64%)
Dec 27, 2023 93.50 93.87 93.13 93.40 2,049,268 -0.42(-0.44%)
Dec 26, 2023 93.71 94.58 93.53 93.82 2,297,451 -0.13(-0.13%)
Dec 22, 2023 93.93 94.70 93.42 93.95 1,987,286 +0.48(+0.52%)
Dec 21, 2023 93.05 93.60 92.36 93.46 3,168,300 +0.66(+0.71%)
Dec 20, 2023 93.73 94.34 92.68 92.80 3,534,770 -1.10(-1.17%)
Dec 19, 2023 94.58 94.61 93.56 93.90 2,796,011 -0.35(-0.37%)
Dec 18, 2023 94.28 95.37 93.84 94.25 4,409,736 +0.52(+0.56%)
Dec 15, 2023 95.04 95.20 92.74 93.72 9,016,218 -1.63(-1.71%)
Dec 14, 2023 95.79 96.49 95.04 95.35 7,083,801 +0.22(+0.23%)
Dec 13, 2023 92.63 95.19 92.00 95.13 4,089,738 +2.67(+2.88%)
Dec 12, 2023 92.62 92.63 91.29 92.46 4,064,961 -0.03(-0.03%)
Dec 11, 2023 91.21 92.53 90.78 92.49 5,143,778 +0.94(+1.03%)
Dec 08, 2023 91.61 91.89 90.98 91.55 3,373,168 -0.07(-0.07%)
Dec 07, 2023 91.08 92.03 90.52 91.62 3,938,860 +0.50(+0.55%)
Dec 06, 2023 90.06 91.13 89.86 91.11 3,361,491 +1.43(+1.59%)
Dec 05, 2023 90.07 90.17 89.14 89.69 2,681,828 -0.25(-0.28%)
Dec 04, 2023 89.25 90.43 89.25 89.94 2,883,248 +0.09(+0.10%)
Dec 01, 2023 89.43 89.86 88.80 89.85 4,141,077 +0.35(+0.39%)
Nov 30, 2023 88.90 89.62 88.38 89.50 5,113,158 +1.52(+1.73%)
Nov 29, 2023 88.48 88.92 87.64 87.98 3,079,507 -0.41(-0.46%)
Nov 28, 2023 88.22 89.17 87.99 88.39 2,859,832 +0.19(+0.22%)
Nov 27, 2023 88.13 88.38 87.46 88.20 2,514,741 +0.18(+0.21%)
Nov 24, 2023 87.53 88.06 87.21 88.01 1,518,026 +0.37(+0.42%)
Nov 22, 2023 87.29 87.72 86.83 87.64 2,632,467 +0.47(+0.53%)
Nov 21, 2023 86.84 87.23 86.06 87.18 2,559,858 +0.56(+0.65%)
Nov 20, 2023 86.83 87.33 85.62 86.61 3,750,065 -0.69(-0.79%)
Nov 17, 2023 87.91 87.95 86.98 87.30 3,444,235 -0.16(-0.19%)
Nov 16, 2023 86.66 87.86 86.66 87.47 3,992,320 +1.55(+1.80%)
Nov 15, 2023 86.07 87.18 85.51 85.92 3,316,891 -0.23(-0.27%)
Nov 14, 2023 84.98 86.20 84.86 86.15 5,988,414 +2.71(+3.25%)
Nov 13, 2023 84.56 84.75 83.04 83.44 3,542,190 -1.20(-1.42%)
Nov 10, 2023 84.83 85.03 84.11 84.64 2,598,054 +0.30(+0.35%)
Nov 09, 2023 84.89 85.69 84.29 84.34 3,589,008 -0.38(-0.45%)
Nov 08, 2023 85.13 85.31 83.57 84.72 3,779,439 -0.88(-1.03%)
Nov 07, 2023 86.30 86.30 85.45 85.60 3,181,070 -0.42(-0.49%)
Nov 06, 2023 86.47 86.85 85.79 86.03 3,515,439 -0.54(-0.62%)
Nov 03, 2023 87.41 88.18 86.52 86.56 4,195,576 +0.37(+0.43%)
Nov 02, 2023 85.82 86.87 85.33 86.19 4,748,535 +0.34(+0.39%)
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.