Duke Energy (NY: DUK )

92.11 USD +0.45 (+0.49%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 90.91 92.38 90.60 92.11 2,914,500 +0.45(+0.49%)
Jan 14, 2021 91.56 91.96 90.33 91.66 3,097,301 +0.10(+0.11%)
Jan 13, 2021 88.98 92.36 88.95 91.56 3,589,465 +2.63(+2.96%)
Jan 12, 2021 89.14 89.56 87.62 88.93 2,860,045 -0.36(-0.40%)
Jan 11, 2021 89.64 90.42 88.53 89.29 2,193,697 -0.76(-0.84%)
Jan 08, 2021 89.95 90.40 89.42 90.05 2,752,200 +0.16(+0.18%)
Jan 07, 2021 91.15 91.46 89.74 89.89 2,988,378 -1.02(-1.12%)
Jan 06, 2021 89.95 91.77 89.87 90.91 2,822,400 +1.16(+1.29%)
Jan 05, 2021 89.79 90.19 89.04 89.75 2,546,935 +0.04(+0.04%)
Jan 04, 2021 91.78 92.13 89.20 89.71 2,683,743 -1.85(-2.02%)
Dec 31, 2020 91.56 91.56 91.56 1,838,718 +1.00(+1.10%)
Dec 30, 2020 89.92 91.08 89.92 90.56 1,838,718 +0.70(+0.78%)
Dec 29, 2020 90.53 91.04 89.68 89.86 2,044,378 -0.39(-0.43%)
Dec 28, 2020 90.16 90.66 89.73 90.25 1,472,145 +0.58(+0.65%)
Dec 24, 2020 89.22 89.72 88.80 89.67 733,500 +0.63(+0.71%)
Dec 23, 2020 89.98 90.75 89.02 89.04 1,956,454 -0.49(-0.55%)
Dec 22, 2020 89.09 89.57 88.60 89.53 2,831,554 +0.43(+0.48%)
Dec 21, 2020 89.81 90.00 88.18 89.10 4,682,096 -1.22(-1.35%)
Dec 18, 2020 91.45 91.60 90.24 90.32 7,342,900 -1.20(-1.31%)
Dec 17, 2020 91.31 91.83 91.00 91.52 4,309,924 +0.91(+1.00%)
Dec 16, 2020 92.39 92.98 90.60 90.61 4,056,644 -1.50(-1.63%)
Dec 15, 2020 91.26 92.84 90.90 92.11 4,059,585 +0.98(+1.08%)
Dec 14, 2020 92.38 94.08 91.10 91.13 3,684,202 -0.41(-0.45%)
Dec 11, 2020 91.25 91.89 90.90 91.54 3,225,100 -0.22(-0.24%)
Dec 10, 2020 91.69 92.07 90.83 91.76 3,628,481 +0.37(+0.40%)
Dec 09, 2020 91.49 91.74 90.29 91.39 2,998,149 -0.12(-0.13%)
Dec 08, 2020 91.33 92.02 90.40 91.51 2,408,136 -0.36(-0.39%)
Dec 07, 2020 90.70 92.31 90.55 91.87 2,030,440 +0.72(+0.79%)
Dec 04, 2020 92.20 92.67 90.14 91.15 3,172,200 -1.20(-1.30%)
Dec 03, 2020 93.48 93.70 92.10 92.35 2,286,088 -1.52(-1.62%)
Dec 02, 2020 93.10 93.91 91.91 93.87 2,173,937 +0.61(+0.65%)
Dec 01, 2020 93.56 94.64 93.17 93.26 2,947,309 +0.60(+0.65%)
Nov 30, 2020 94.13 94.25 91.94 92.66 5,012,197 -1.94(-2.05%)
Nov 27, 2020 96.15 96.15 94.10 94.60 1,293,800 -1.55(-1.61%)
Nov 25, 2020 95.95 96.24 94.83 96.15 1,959,300 -0.11(-0.11%)
Nov 24, 2020 94.47 96.33 93.90 96.26 4,350,900 +2.93(+3.14%)
Nov 23, 2020 92.52 93.43 92.01 93.33 3,795,695 +0.75(+0.81%)
Nov 20, 2020 91.70 92.68 91.38 92.58 4,213,800 +0.88(+0.96%)
Nov 19, 2020 91.34 91.76 90.01 91.70 3,368,170 +0.17(+0.19%)
Nov 18, 2020 93.59 93.96 91.46 91.53 2,948,796 -1.39(-1.50%)
Nov 17, 2020 94.30 95.00 92.83 92.92 3,178,500 -2.09(-2.20%)
Nov 16, 2020 96.05 96.05 94.47 95.01 2,842,889 +0.03(+0.03%)
Nov 13, 2020 94.71 95.36 94.60 94.98 1,887,300 +0.73(+0.77%)
Nov 12, 2020 95.50 95.91 93.60 94.25 3,119,041 -3.06(-3.14%)
Nov 11, 2020 97.68 98.66 97.04 97.31 2,703,260 +0.17(+0.18%)
Nov 10, 2020 95.72 97.27 94.30 97.14 3,143,992 +1.74(+1.82%)
Nov 09, 2020 96.81 98.88 95.11 95.40 4,148,184 +1.96(+2.10%)
Nov 06, 2020 94.50 95.53 93.34 93.44 2,380,500 -0.78(-0.83%)
Nov 05, 2020 94.82 96.96 93.97 94.22 2,531,882 +0.67(+0.72%)
Nov 04, 2020 95.07 96.73 93.55 93.55 2,883,687 -1.97(-2.06%)
Nov 03, 2020 94.86 96.56 94.43 95.52 3,512,379 +1.70(+1.81%)
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.