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 (%)
Feb 26, 2021	77.36	78.51	75.78	75.81	4,377,687	-1.36(-1.76%)
Feb 25, 2021	77.28	78.61	76.78	77.16	3,863,233	-0.19(-0.25%)
Feb 24, 2021	78.77	78.82	77.35	77.36	3,257,841	-1.51(-1.91%)
Feb 23, 2021	79.08	79.75	78.18	78.86	2,980,922	+0.61(+0.78%)
Feb 22, 2021	78.07	78.51	77.13	78.25	3,366,138	-0.07(-0.09%)
Feb 19, 2021	79.22	79.22	78.14	78.32	3,993,808	-0.97(-1.23%)
Feb 18, 2021	79.01	80.13	78.92	79.30	4,130,542	+0.29(+0.37%)
Feb 17, 2021	78.45	79.33	77.84	79.00	4,275,682	+0.73(+0.93%)
Feb 16, 2021	79.39	79.89	77.97	78.28	3,309,901	-1.28(-1.60%)
Feb 12, 2021	79.64	80.06	78.96	79.55	3,096,322	-0.53(-0.66%)
Feb 11, 2021	82.10	82.21	80.02	80.08	4,101,971	-2.05(-2.50%)
Feb 10, 2021	82.20	82.56	81.35	82.14	2,684,821	+0.33(+0.41%)
Feb 09, 2021	82.06	82.45	81.34	81.80	2,205,016	-0.25(-0.30%)
Feb 08, 2021	82.93	82.99	81.54	82.05	2,380,541	-1.00(-1.20%)
Feb 05, 2021	82.81	83.67	82.42	83.05	2,812,996	+0.34(+0.41%)
Feb 04, 2021	82.11	82.81	81.79	82.70	2,710,284	+0.84(+1.03%)
Feb 03, 2021	81.29	82.06	81.10	81.86	2,940,133	+0.25(+0.31%)
Feb 02, 2021	81.60	83.23	81.25	81.61	2,556,247	-0.05(-0.06%)

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.