Skip to main content

Duke Energy (NY: DUK )

96.70 +0.61 (+0.63%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 80.52 82.91 79.81 82.40 5,666,806 +2.21(+2.75%)
Jan 28, 2021 80.79 82.14 80.16 80.19 2,282,550 -0.20(-0.25%)
Jan 27, 2021 80.95 82.54 80.06 80.39 3,424,972 -1.06(-1.30%)
Jan 26, 2021 81.34 81.92 80.52 81.45 2,576,974 +0.01(+0.01%)
Jan 25, 2021 78.90 81.58 78.71 81.44 3,956,151 +2.30(+2.90%)
Jan 22, 2021 78.74 79.48 78.42 79.15 2,187,324 +0.10(+0.12%)
Jan 21, 2021 79.33 79.57 78.72 79.05 2,572,102 -0.53(-0.66%)
Jan 20, 2021 79.16 79.95 78.46 79.58 2,657,774 +0.35(+0.44%)
Jan 19, 2021 81.16 81.48 79.20 79.23 2,836,218 -1.52(-1.88%)
Jan 15, 2021 79.69 80.98 79.42 80.74 3,324,792 +0.39(+0.49%)
Jan 14, 2021 80.26 80.61 79.18 80.35 3,533,327 +0.09(+0.11%)
Jan 13, 2021 78.00 80.96 77.97 80.26 4,094,776 +2.31(+2.96%)
Jan 12, 2021 78.14 78.51 76.81 77.96 3,262,671 -0.32(-0.40%)
Jan 11, 2021 78.58 79.26 77.61 78.27 2,502,517 -0.67(-0.84%)
Jan 08, 2021 78.85 79.24 78.39 78.94 3,139,644 +0.14(+0.18%)
Jan 07, 2021 79.90 80.17 78.67 78.80 3,409,070 -0.89(-1.12%)
Jan 06, 2021 78.85 80.45 78.78 79.69 3,219,727 +1.02(+1.29%)
Jan 05, 2021 78.71 79.06 78.05 78.67 2,905,483 +0.04(+0.04%)
Jan 04, 2021 80.45 80.76 78.19 78.64 3,061,550 -1.62(-2.02%)
Dec 31, 2020 80.26 80.26 80.26 2,097,565 +0.88(+1.10%)
Dec 30, 2020 78.82 79.84 78.82 79.38 2,097,565 +0.61(+0.78%)
Dec 29, 2020 79.36 79.81 78.61 78.77 2,332,177 -0.34(-0.43%)
Dec 28, 2020 79.03 79.47 78.66 79.11 1,679,388 +0.51(+0.65%)
Dec 24, 2020 78.21 78.65 77.84 78.60 836,759 +0.55(+0.71%)
Dec 23, 2020 78.88 79.55 78.03 78.05 2,231,876 -0.43(-0.55%)
Dec 22, 2020 78.10 78.51 77.67 78.48 3,230,169 +0.38(+0.48%)
Dec 21, 2020 78.73 78.89 77.30 78.10 5,341,224 -1.07(-1.35%)
Dec 18, 2020 80.16 80.29 79.10 79.17 8,376,606 -1.05(-1.31%)
Dec 17, 2020 80.04 80.50 79.77 80.23 4,916,659 +0.80(+1.00%)
Dec 16, 2020 80.99 81.51 79.42 79.43 4,627,723 -1.31(-1.63%)
Dec 15, 2020 80.00 81.38 79.68 80.74 4,631,078 +0.86(+1.08%)
Dec 14, 2020 80.98 82.47 79.86 79.88 4,202,850 -0.36(-0.45%)
Dec 11, 2020 79.99 80.55 79.68 80.24 3,679,117 -0.19(-0.24%)
Dec 10, 2020 80.38 80.71 79.62 80.44 4,139,285 +0.32(+0.40%)
Dec 09, 2020 80.20 80.42 79.15 80.11 3,420,217 -0.11(-0.13%)
Dec 08, 2020 80.06 80.66 79.24 80.22 2,747,144 -0.32(-0.39%)
Dec 07, 2020 79.51 80.92 79.38 80.53 2,316,277 +0.63(+0.79%)
Dec 04, 2020 80.82 81.23 79.01 79.90 3,618,770 -1.05(-1.30%)
Dec 03, 2020 81.94 82.14 80.73 80.95 2,607,915 -1.33(-1.62%)
Dec 02, 2020 81.61 82.32 80.57 82.29 2,479,975 +0.53(+0.65%)
Dec 01, 2020 82.01 82.96 81.67 81.75 3,362,220 +0.53(+0.65%)
Nov 30, 2020 82.51 82.62 80.59 81.23 5,717,795 -1.70(-2.05%)
Nov 27, 2020 84.28 84.28 82.48 82.93 1,475,936 -1.36(-1.61%)
Nov 25, 2020 84.11 84.36 83.13 84.28 2,235,123 -0.10(-0.11%)
Nov 24, 2020 82.81 84.44 82.31 84.38 4,963,403 +2.57(+3.14%)
Nov 23, 2020 81.10 81.90 80.66 81.81 4,330,038 +0.66(+0.81%)
Nov 20, 2020 80.38 81.24 80.10 81.16 4,807,003 +0.77(+0.96%)
Nov 19, 2020 80.07 80.44 78.90 80.38 3,842,328 +0.15(+0.19%)
Nov 18, 2020 82.04 82.36 80.17 80.23 3,363,916 -1.22(-1.50%)
Nov 17, 2020 82.66 83.28 81.37 81.45 3,625,957 -1.83(-2.20%)
Nov 16, 2020 84.20 84.20 82.81 83.29 3,243,100 +0.03(+0.03%)
Nov 13, 2020 83.02 83.59 82.93 83.26 2,152,987 +0.64(+0.77%)
Nov 12, 2020 83.71 84.07 82.05 82.62 3,558,128 -1.84(-2.17%)
Nov 11, 2020 84.78 85.63 84.22 84.46 3,114,702 +0.15(+0.17%)
Nov 10, 2020 83.08 84.42 81.84 84.31 3,622,515 +1.51(+1.82%)
Nov 09, 2020 84.02 85.82 82.55 82.80 4,779,547 +1.70(+2.10%)
Nov 06, 2020 82.02 82.91 81.01 81.10 2,742,817 -0.68(-0.83%)
Nov 05, 2020 82.29 84.15 81.56 81.77 2,917,240 +0.58(+0.72%)
Nov 04, 2020 82.51 83.95 81.19 81.19 3,322,591 -1.71(-2.06%)
Nov 03, 2020 82.33 83.80 81.96 82.90 4,046,971 +1.48(+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.