Indicators

Duke Energy (NY: DUK )

103.70 -0.19 (-0.18%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	90.45	90.98	89.21	89.29	3,330,612	-1.47(-1.62%)
Feb 27, 2023	91.90	92.75	90.64	90.76	2,550,506	-1.05(-1.15%)
Feb 24, 2023	90.78	91.92	90.45	91.81	2,450,026	+0.08(+0.08%)
Feb 23, 2023	92.71	92.92	91.32	91.73	1,994,573	-0.60(-0.65%)
Feb 22, 2023	92.32	93.32	92.04	92.33	2,185,767	-0.20(-0.21%)
Feb 21, 2023	93.77	94.09	92.45	92.53	3,444,297	-1.71(-1.82%)
Feb 17, 2023	93.36	94.72	92.72	94.24	3,210,678	+1.14(+1.22%)
Feb 16, 2023	92.36	93.54	91.36	93.11	2,269,718	+0.03(+0.04%)
Feb 15, 2023	92.83	93.24	92.41	93.07	3,494,608	-0.20(-0.21%)
Feb 14, 2023	93.76	94.18	92.89	93.27	2,336,385	-0.53(-0.57%)
Feb 13, 2023	92.73	94.14	92.73	93.80	2,059,845	+0.87(+0.94%)
Feb 10, 2023	91.29	93.03	90.74	92.93	2,808,467	+1.46(+1.60%)
Feb 09, 2023	93.09	94.12	90.95	91.47	4,694,826	-1.53(-1.64%)
Feb 08, 2023	93.95	94.03	92.67	93.00	3,548,717	-1.54(-1.63%)
Feb 07, 2023	94.78	94.84	93.34	94.54	2,850,235	-0.93(-0.97%)
Feb 06, 2023	93.91	95.56	93.80	95.46	3,253,103	+1.15(+1.22%)
Feb 03, 2023	95.17	95.45	92.32	94.31	4,619,085	-1.37(-1.43%)
Feb 02, 2023	96.21	97.36	95.64	95.68	4,048,949	-0.47(-0.49%)

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.