Skip to main content

Duke Energy (NY: DUK )

96.29 +0.20 (+0.21%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 90.60 91.01 89.84 90.49 3,003,339 +0.27(+0.30%)
Jul 28, 2023 91.87 92.14 89.96 90.22 2,655,921 -1.06(-1.16%)
Jul 27, 2023 91.96 92.54 90.86 91.28 2,939,833 -1.08(-1.17%)
Jul 26, 2023 91.88 93.18 91.71 92.36 2,272,725 +0.26(+0.28%)
Jul 25, 2023 91.40 92.28 90.96 92.10 2,740,239 +0.50(+0.55%)
Jul 24, 2023 91.82 92.10 90.96 91.60 2,326,549 -0.01(-0.01%)
Jul 21, 2023 90.41 91.81 90.06 91.61 2,787,568 +1.53(+1.70%)
Jul 20, 2023 88.92 90.22 88.32 90.08 2,512,754 +1.50(+1.69%)
Jul 19, 2023 88.17 89.52 88.13 88.58 2,038,793 +0.72(+0.81%)
Jul 18, 2023 88.74 89.69 87.15 87.87 2,358,880 -0.84(-0.95%)
Jul 17, 2023 89.66 89.77 88.68 88.71 1,989,959 -1.19(-1.32%)
Jul 14, 2023 89.98 90.33 89.53 89.90 2,931,238 -0.29(-0.32%)
Jul 13, 2023 89.26 90.19 88.75 90.19 3,013,034 +0.92(+1.03%)
Jul 12, 2023 88.05 89.43 87.92 89.27 2,655,126 +1.43(+1.63%)
Jul 11, 2023 86.92 87.91 86.50 87.84 3,156,702 +1.60(+1.86%)
Jul 10, 2023 86.54 86.83 85.60 86.23 2,392,455 -0.53(-0.61%)
Jul 07, 2023 87.01 87.54 86.70 86.77 2,284,990 -0.76(-0.87%)
Jul 06, 2023 88.03 88.18 87.23 87.53 2,174,201 -1.01(-1.15%)
Jul 05, 2023 87.04 89.36 86.99 88.54 3,180,523 +0.86(+0.98%)
Jul 03, 2023 86.73 87.75 86.49 87.68 1,234,085 +0.95(+1.09%)
Jun 30, 2023 86.03 86.87 85.68 86.74 2,830,962 +0.83(+0.97%)
Jun 29, 2023 85.40 86.29 85.15 85.91 2,681,844 -0.21(-0.25%)
Jun 28, 2023 87.41 87.46 85.92 86.12 2,493,982 -1.37(-1.57%)
Jun 27, 2023 87.89 88.07 87.44 87.49 2,362,119 -0.31(-0.35%)
Jun 26, 2023 87.05 88.01 86.36 87.80 2,285,442 +1.08(+1.25%)
Jun 23, 2023 88.15 88.48 86.54 86.72 3,931,859 -1.14(-1.30%)
Jun 22, 2023 89.08 89.17 87.36 87.86 2,655,481 -0.72(-0.82%)
Jun 21, 2023 87.66 88.79 86.93 88.58 2,525,432 +0.68(+0.77%)
Jun 20, 2023 88.94 89.15 87.87 87.91 2,950,596 -1.19(-1.33%)
Jun 16, 2023 89.10 89.86 88.58 89.10 8,994,752 +0.47(+0.53%)
Jun 15, 2023 88.29 88.86 87.83 88.62 3,143,650 +0.81(+0.92%)
Jun 14, 2023 88.55 89.59 87.70 87.81 3,551,867 +0.09(+0.10%)
Jun 13, 2023 87.23 87.97 86.89 87.72 3,756,275 -0.61(-0.69%)
Jun 12, 2023 88.67 88.67 87.82 88.33 3,240,334 -0.13(-0.14%)
Jun 09, 2023 88.92 89.08 88.27 88.46 2,739,253 -0.46(-0.52%)
Jun 08, 2023 88.25 88.94 87.61 88.92 3,266,104 +0.42(+0.47%)
Jun 07, 2023 86.82 88.69 86.23 88.51 2,629,968 +1.76(+2.03%)
Jun 06, 2023 87.71 87.88 86.72 86.75 2,039,056 -0.40(-0.45%)
Jun 05, 2023 86.99 87.98 86.71 87.14 2,749,759 +0.46(+0.54%)
Jun 02, 2023 85.06 86.89 84.28 86.68 3,968,328 +1.51(+1.77%)
Jun 01, 2023 86.70 86.71 84.72 85.17 3,785,917 -1.13(-1.31%)
May 31, 2023 85.35 86.75 84.97 86.30 4,301,078 +1.24(+1.45%)
May 30, 2023 85.83 86.47 84.95 85.07 3,112,859 -0.67(-0.78%)
May 26, 2023 85.74 85.85 84.59 85.73 3,171,584 -0.18(-0.21%)
May 25, 2023 86.99 87.00 85.28 85.92 3,756,088 -1.23(-1.41%)
May 24, 2023 87.95 88.32 87.02 87.14 2,917,808 -0.57(-0.65%)
May 23, 2023 88.49 89.29 87.56 87.71 3,822,153 -1.18(-1.33%)
May 22, 2023 89.79 90.09 88.72 88.89 2,819,686 -0.52(-0.58%)
May 19, 2023 90.14 90.59 89.41 89.41 2,471,133 -0.29(-0.32%)
May 18, 2023 89.32 89.91 88.91 89.70 2,871,906 -0.20(-0.23%)
May 17, 2023 91.05 91.34 89.50 89.91 3,070,072 -0.96(-1.05%)
May 16, 2023 93.26 93.36 90.86 90.86 2,285,629 -2.24(-2.41%)
May 15, 2023 94.38 94.58 92.86 93.11 2,090,426 -1.08(-1.15%)
May 12, 2023 94.52 95.07 93.76 94.19 2,292,694 +0.12(+0.12%)
May 11, 2023 94.72 95.05 93.68 94.07 1,903,915 -0.78(-0.82%)
May 10, 2023 94.55 95.20 93.89 94.85 3,144,038 +1.04(+1.11%)
May 09, 2023 93.49 94.11 92.97 93.81 4,363,563 -0.81(-0.86%)
May 08, 2023 94.81 95.49 94.00 94.62 3,239,339 -0.44(-0.46%)
May 05, 2023 93.89 95.11 93.51 95.06 2,706,018 +1.20(+1.27%)
May 04, 2023 93.36 94.23 92.91 93.87 3,205,861 +0.75(+0.80%)
May 03, 2023 93.85 94.46 93.02 93.12 3,343,048 -0.26(-0.28%)
May 02, 2023 94.72 94.92 93.02 93.38 2,692,506 -1.43(-1.50%)
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.