Indicators

Duke Energy (NY: DUK )

102.31 -0.58 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	91.32	92.52	91.11	92.42	3,334,812	+0.17(+0.19%)
Feb 25, 2022	90.24	92.36	90.77	92.25	3,614,354	+2.93(+3.28%)
Feb 24, 2022	89.68	89.85	87.88	89.32	4,570,279	-0.58(-0.64%)
Feb 23, 2022	91.73	91.92	89.83	89.90	4,405,842	-1.64(-1.79%)
Feb 22, 2022	92.04	92.22	90.73	91.54	3,590,007	-0.33(-0.36%)
Feb 18, 2022				91.87	0	+0.99(+1.09%)
Feb 17, 2022	90.64	91.27	89.77	90.87	2,609,466	+0.19(+0.21%)
Feb 16, 2022	90.55	91.10	90.13	90.69	3,243,541	+0.19(+0.21%)
Feb 15, 2022	91.25	92.14	90.01	90.49	3,455,639	-0.59(-0.65%)
Feb 14, 2022	91.63	92.05	89.88	91.09	5,797,987	+0.18(+0.20%)
Feb 11, 2022	91.22	91.92	90.73	90.90	4,338,177	-0.04(-0.04%)
Feb 10, 2022	94.95	95.08	90.75	90.94	6,493,184	-4.48(-4.70%)
Feb 09, 2022	95.46	95.88	94.98	95.42	2,479,746	+0.27(+0.29%)
Feb 08, 2022	95.93	96.02	94.83	95.15	2,522,451	+0.06(+0.07%)
Feb 07, 2022	94.91	95.52	94.19	95.09	3,343,097	+0.08(+0.09%)
Feb 04, 2022	95.29	96.00	94.44	95.01	2,433,037	-1.08(-1.12%)
Feb 03, 2022	95.89			96.08	2,456,764	+0.39(+0.41%)
Feb 02, 2022	94.19	95.89	93.91	95.69	3,721,077	+1.41(+1.50%)

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.