Skip to main content

Duke Energy (NY: DUK )

115.14 -0.74 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.47 91.02 90.02 90.54 3,415,309 +0.29(+0.32%)
Mar 30, 2023 90.52 91.13 89.81 90.25 2,664,170 -0.10(-0.11%)
Mar 29, 2023 89.16 90.46 89.15 90.35 2,502,410 +1.43(+1.60%)
Mar 28, 2023 88.76 89.93 88.54 88.92 3,200,879 +0.06(+0.06%)
Mar 27, 2023 88.91 89.50 88.52 88.87 2,896,252 +0.30(+0.34%)
Mar 24, 2023 86.02 88.60 86.01 88.57 3,845,391 +2.65(+3.08%)
Mar 23, 2023 87.28 87.87 85.75 85.92 2,944,389 -1.31(-1.51%)
Mar 22, 2023 88.64 89.12 87.20 87.23 3,292,180 -1.71(-1.92%)
Mar 21, 2023 91.10 91.18 87.81 88.94 4,354,588 -2.38(-2.61%)
Mar 20, 2023 90.90 91.60 90.71 91.33 3,367,001 +0.86(+0.95%)
Mar 17, 2023 90.57 91.16 89.82 90.46 6,301,809 -0.76(-0.83%)
Mar 16, 2023 90.82 92.58 90.57 91.22 5,177,818 +0.35(+0.38%)
Mar 15, 2023 89.16 91.49 88.85 90.88 4,109,505 +1.63(+1.83%)
Mar 14, 2023 89.01 90.22 88.31 89.24 4,025,906 +0.86(+0.98%)
Mar 13, 2023 87.02 90.59 87.02 88.38 4,840,463 +1.26(+1.44%)
Mar 10, 2023 88.61 88.80 86.67 87.12 2,801,448 -1.30(-1.48%)
Mar 09, 2023 89.17 90.16 87.98 88.43 2,931,065 -0.42(-0.48%)
Mar 08, 2023 87.89 89.00 87.76 88.85 2,610,573 +1.08(+1.23%)
Mar 07, 2023 90.21 90.26 87.26 87.77 3,001,203 -2.31(-2.56%)
Mar 06, 2023 89.62 90.13 89.47 90.08 2,885,900 +0.55(+0.62%)
Mar 03, 2023 88.18 89.58 87.52 89.52 4,327,931 +1.52(+1.73%)
Mar 02, 2023 86.13 88.19 86.08 88.00 2,758,665 +1.75(+2.02%)
Mar 01, 2023 88.24 88.26 86.14 86.26 3,594,085 -2.21(-2.49%)
Feb 28, 2023 89.62 90.14 88.39 88.46 3,361,669 -1.45(-1.62%)
Feb 27, 2023 91.05 91.89 89.81 89.92 2,574,290 -1.04(-1.15%)
Feb 24, 2023 89.94 91.07 89.62 90.96 2,472,873 +0.08(+0.08%)
Feb 23, 2023 91.85 92.06 90.47 90.88 2,013,172 -0.59(-0.65%)
Feb 22, 2023 91.47 92.46 91.19 91.48 2,206,149 -0.20(-0.22%)
Feb 21, 2023 92.90 93.22 91.60 91.67 3,476,415 -1.70(-1.82%)
Feb 17, 2023 92.50 93.84 91.86 93.37 3,240,617 +1.13(+1.22%)
Feb 16, 2023 91.50 92.68 90.52 92.25 2,290,883 +0.03(+0.04%)
Feb 15, 2023 91.97 92.38 91.55 92.21 3,527,195 -0.20(-0.21%)
Feb 14, 2023 92.89 93.31 92.04 92.41 2,358,172 -0.53(-0.57%)
Feb 13, 2023 91.87 93.27 91.87 92.94 2,079,053 +0.86(+0.94%)
Feb 10, 2023 90.45 92.17 89.90 92.07 2,834,656 +1.45(+1.60%)
Feb 09, 2023 92.23 93.25 90.11 90.62 4,738,605 -1.51(-1.64%)
Feb 08, 2023 93.09 93.16 91.81 92.14 3,581,808 -1.52(-1.63%)
Feb 07, 2023 93.90 93.97 92.48 93.66 2,876,814 -0.92(-0.97%)
Feb 06, 2023 93.04 94.67 92.94 94.58 3,283,438 +1.14(+1.22%)
Feb 03, 2023 94.29 94.57 91.47 93.44 4,662,157 -1.36(-1.43%)
Feb 02, 2023 95.32 96.46 94.76 94.80 4,086,705 -0.46(-0.49%)
Feb 01, 2023 94.53 95.89 94.05 95.26 3,287,736 +0.08(+0.09%)
Jan 31, 2023 94.76 95.28 93.88 95.18 4,007,140 +0.75(+0.80%)
Jan 30, 2023 94.04 94.91 93.99 94.42 2,659,739 +0.06(+0.06%)
Jan 27, 2023 94.02 94.74 93.44 94.37 2,451,131 +0.22(+0.24%)
Jan 26, 2023 93.74 94.49 93.60 94.14 2,253,489 -0.07(-0.08%)
Jan 25, 2023 93.17 94.25 92.88 94.22 2,224,547 +0.05(+0.05%)
Jan 24, 2023 94.14 94.28 92.12 94.17 3,281,065 +0.35(+0.38%)
Jan 23, 2023 94.32 95.08 93.60 93.82 3,580,934 -0.77(-0.82%)
Jan 20, 2023 94.64 94.86 92.95 94.59 4,271,674 -0.14(-0.15%)
Jan 19, 2023 94.99 95.61 94.35 94.73 3,257,102 -0.26(-0.27%)
Jan 18, 2023 97.00 97.16 94.77 94.99 3,393,486 -1.83(-1.89%)
Jan 17, 2023 97.71 97.94 96.71 96.82 3,824,239 -0.71(-0.72%)
Jan 13, 2023 97.08 97.96 96.86 97.53 2,931,014 -0.09(-0.10%)
Jan 12, 2023 98.28 98.59 97.38 97.62 2,529,719 -0.54(-0.55%)
Jan 11, 2023 97.94 98.57 97.71 98.16 2,539,089 +0.21(+0.22%)
Jan 10, 2023 97.43 97.98 97.05 97.94 2,416,451 +0.22(+0.23%)
Jan 09, 2023 97.57 98.87 97.32 97.72 2,538,562 +0.01(+0.01%)
Jan 06, 2023 96.80 98.28 96.62 97.71 2,322,138 +1.78(+1.86%)
Jan 05, 2023 96.48 96.95 95.15 95.93 2,067,365 -1.44(-1.48%)
Jan 04, 2023 96.87 97.89 96.48 97.37 3,035,384 +1.03(+1.07%)
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.