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, 2022	94.66	95.91		95.75	4,725,680	+0.30(+0.32%)
Jan 28, 2022	94.04	95.48	93.69	95.45	3,153,980	+1.35(+1.43%)
Jan 27, 2022	93.42	95.13	93.39	94.10	3,714,207	+1.18(+1.28%)
Jan 26, 2022	93.12	94.14	92.23	92.91	3,413,626	-0.34(-0.36%)
Jan 25, 2022	92.69	94.01	92.56	93.25	3,660,925	-0.24(-0.25%)
Jan 24, 2022	94.43	94.72	91.36	93.49	6,204,678	-0.36(-0.39%)
Jan 21, 2022	93.89	94.97	93.56	93.85	3,790,449	+0.61(+0.65%)
Jan 20, 2022	93.00	94.35	92.95	93.24	2,662,891	+0.13(+0.14%)
Jan 19, 2022	92.85	93.71	92.32	93.11	2,700,218	+0.27(+0.29%)
Jan 18, 2022	94.17	94.55	92.72	92.84	3,381,761	-1.98(-2.09%)
Jan 14, 2022				94.82	0	-0.10(-0.11%)
Jan 13, 2022	94.36	95.24	94.05	94.92	2,843,349	+0.48(+0.51%)
Jan 12, 2022	93.58	94.62	93.14	94.43	2,442,905	+0.36(+0.38%)
Jan 11, 2022	95.31	95.42	93.44	94.08	3,234,365	-1.21(-1.27%)
Jan 10, 2022	95.37	95.98	94.84	95.29	2,944,836	+0.05(+0.06%)
Jan 07, 2022	93.70	95.66	93.19	95.24	3,280,934	+0.94(+1.00%)
Jan 06, 2022	94.33	95.48	94.17	94.30	4,327,803	-0.15(-0.16%)
Jan 05, 2022	94.32	95.62	94.30	94.45	2,684,808	+0.21(+0.22%)
Jan 04, 2022	94.20	95.64	94.20	94.24	2,807,301	-0.07(-0.08%)

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.