Indicators

Duke Energy (NY: DUK )

98.26 -0.47 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	94.99	95.52	93.93	94.60	2,085,271	-0.56(-0.59%)
Apr 27, 2023	94.15	95.20	94.07	95.17	2,388,611	+1.07(+1.14%)
Apr 26, 2023	94.72	95.36	93.88	94.10	2,863,959	-1.33(-1.39%)
Apr 25, 2023	94.73	96.05	94.67	95.43	2,896,099	+0.80(+0.85%)
Apr 24, 2023	94.33	94.99	93.34	94.62	2,250,475	+0.52(+0.55%)
Apr 21, 2023	94.53	94.86	93.45	94.11	2,285,439	+0.13(+0.14%)
Apr 20, 2023	94.49	94.56	93.52	93.97	2,084,004	-0.17(-0.18%)
Apr 19, 2023	93.67	94.29	93.31	94.14	2,221,276	+0.95(+1.02%)
Apr 18, 2023	93.90	94.21	93.02	93.20	2,063,529	-0.96(-1.02%)
Apr 17, 2023	93.93	94.47	93.25	94.15	2,314,428	+0.74(+0.79%)
Apr 14, 2023	93.89	94.06	93.12	93.42	3,363,405	-1.44(-1.51%)
Apr 13, 2023	94.31	95.02	92.89	94.85	3,356,518	-0.26(-0.27%)
Apr 12, 2023	95.44	95.70	94.69	95.11	2,029,436	+0.06(+0.06%)
Apr 11, 2023	94.89	95.29	94.38	95.05	1,886,127	+0.21(+0.22%)
Apr 10, 2023	94.98	95.11	93.82	94.84	2,747,385	-0.58(-0.61%)
Apr 06, 2023	95.20	95.46	94.14	95.43	3,022,036	+0.86(+0.91%)
Apr 05, 2023	92.80	95.00	92.58	94.56	4,669,233	+2.50(+2.71%)
Apr 04, 2023	90.85	92.12	90.61	92.07	5,271,443	+1.09(+1.20%)

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.