Skip to main content

Duke Energy (NY: DUK )

103.60 -0.29 (-0.28%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 103.14 103.93 102.44 103.89 3,694,078 +1.05(+1.02%)
May 16, 2024 102.30 103.25 102.30 102.84 4,143,347 +0.52(+0.50%)
May 15, 2024 102.28 102.63 101.84 102.33 2,662,459 +1.03(+1.02%)
May 14, 2024 102.14 102.24 101.21 101.30 2,189,894 -0.58(-0.56%)
May 13, 2024 101.68 102.80 101.59 101.87 2,207,150 +0.22(+0.21%)
May 10, 2024 102.46 102.61 101.58 101.65 2,806,524 -0.35(-0.34%)
May 09, 2024 101.24 102.03 100.99 102.00 3,025,745 +0.63(+0.62%)
May 08, 2024 101.41 101.62 100.66 101.36 3,532,972 +0.12(+0.12%)
May 07, 2024 100.00 101.34 99.31 101.25 5,282,435 +1.82(+1.83%)
May 06, 2024 99.49 99.74 98.86 99.42 3,112,313 +0.16(+0.16%)
May 03, 2024 98.86 99.34 98.12 99.27 4,381,920 +0.94(+0.96%)
May 02, 2024 99.01 99.09 97.60 98.33 2,836,182 -0.47(-0.47%)
May 01, 2024 96.98 99.56 96.52 98.79 4,910,658 +1.50(+1.55%)
Apr 30, 2024 97.32 97.96 96.68 97.29 2,591,568 -0.47(-0.48%)
Apr 29, 2024 97.28 98.10 97.24 97.75 2,146,364 +1.01(+1.04%)
Apr 26, 2024 98.02 98.24 96.65 96.74 2,014,775 -1.31(-1.33%)
Apr 25, 2024 97.86 98.62 97.04 98.05 2,566,206 +0.07(+0.07%)
Apr 24, 2024 96.54 98.21 95.72 97.98 2,679,201 +0.75(+0.77%)
Apr 23, 2024 97.14 98.07 96.93 97.23 2,170,473 +0.08(+0.08%)
Apr 22, 2024 97.16 97.52 96.73 97.15 2,967,490 -0.12(-0.12%)
Apr 19, 2024 95.15 97.43 95.03 97.27 4,301,704 +2.29(+2.41%)
Apr 18, 2024 93.97 95.08 93.28 94.98 2,665,748 +1.42(+1.51%)
Apr 17, 2024 92.64 93.82 92.28 93.56 1,785,775 +1.61(+1.76%)
Apr 16, 2024 93.07 93.07 91.83 91.95 2,695,813 -1.25(-1.34%)
Apr 15, 2024 94.50 94.68 92.75 93.20 2,649,335 -0.76(-0.81%)
Apr 12, 2024 94.69 94.97 93.68 93.96 2,302,622 -0.39(-0.41%)
Apr 11, 2024 95.27 95.28 93.57 94.34 2,137,369 -0.12(-0.13%)
Apr 10, 2024 94.76 95.13 93.57 94.46 2,500,292 -1.89(-1.96%)
Apr 09, 2024 95.74 96.52 95.16 96.35 2,494,894 +1.00(+1.05%)
Apr 08, 2024 94.68 95.59 94.59 95.35 2,372,034 +0.40(+0.42%)
Apr 05, 2024 94.77 95.25 94.22 94.96 2,550,629 -0.21(-0.22%)
Apr 04, 2024 95.78 95.91 94.25 95.17 2,720,866 +0.15(+0.16%)
Apr 03, 2024 95.54 95.65 94.89 95.02 2,300,913 -0.56(-0.59%)
Apr 02, 2024 95.19 96.39 94.51 95.58 2,328,706 +0.47(+0.49%)
Apr 01, 2024 95.54 95.63 94.43 95.12 1,878,262 -0.63(-0.66%)
Mar 28, 2024 95.19 95.89 95.75 95.75 2,799,074 +0.61(+0.65%)
Mar 27, 2024 93.17 95.18 93.10 95.14 3,196,852 +2.40(+2.58%)
Mar 26, 2024 93.86 94.13 92.64 92.74 2,851,362 -1.16(-1.23%)
Mar 25, 2024 93.94 94.22 93.45 93.90 2,035,654 +0.23(+0.24%)
Mar 22, 2024 94.60 94.78 93.62 93.67 2,331,750 -0.35(-0.37%)
Mar 21, 2024 94.54 95.10 93.99 94.02 2,772,429 -0.45(-0.47%)
Mar 20, 2024 94.06 94.77 93.64 94.46 2,709,136 +0.27(+0.28%)
Mar 19, 2024 94.32 94.64 93.61 94.20 2,547,490 +0.20(+0.21%)
Mar 18, 2024 93.91 94.29 93.18 94.00 2,764,151 +0.23(+0.24%)
Mar 15, 2024 93.42 94.71 93.42 93.77 6,495,179 -0.34(-0.36%)
Mar 14, 2024 94.45 94.87 93.40 94.11 3,576,467 -0.45(-0.47%)
Mar 13, 2024 94.55 95.34 94.46 94.55 3,554,440 +0.49(+0.52%)
Mar 12, 2024 94.44 95.30 93.75 94.07 2,906,955 -0.82(-0.87%)
Mar 11, 2024 93.88 94.94 93.56 94.89 1,986,786 +0.89(+0.95%)
Mar 08, 2024 93.54 94.18 92.87 94.00 2,289,362 +0.46(+0.49%)
Mar 07, 2024 93.97 94.19 93.30 93.54 2,636,363 +0.41(+0.44%)
Mar 06, 2024 92.54 93.38 92.05 93.14 4,271,635 +1.37(+1.49%)
Mar 05, 2024 91.86 93.34 91.41 91.77 3,715,570 +0.27(+0.29%)
Mar 04, 2024 89.33 91.64 89.33 91.50 3,761,892 +1.54(+1.72%)
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.