Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Energy (NY: DUK )

97.71 -1.32 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 87.62 87.93 85.66 86.27 4,007,415 -0.41(-0.47%)
Sep 28, 2023 88.57 88.57 86.48 86.68 4,591,560 -1.38(-1.57%)
Sep 27, 2023 89.05 89.35 87.25 88.06 3,801,036 -1.01(-1.13%)
Sep 26, 2023 90.90 90.96 88.71 89.07 3,069,397 -2.14(-2.35%)
Sep 25, 2023 90.74 91.29 90.64 91.21 2,431,332 -0.02(-0.02%)
Sep 22, 2023 90.91 91.73 90.61 91.23 2,018,510 -0.08(-0.09%)
Sep 21, 2023 92.13 92.60 91.10 91.31 3,201,497 -0.94(-1.02%)
Sep 20, 2023 92.16 93.26 91.65 92.24 2,921,834 +0.52(+0.56%)
Sep 19, 2023 92.82 93.08 91.68 91.73 3,366,883 -1.09(-1.18%)
Sep 18, 2023 93.10 93.31 92.03 92.82 3,787,135 -0.21(-0.23%)
Sep 15, 2023 93.19 93.92 92.80 93.04 9,926,516 -0.26(-0.28%)
Sep 14, 2023 92.52 93.55 92.23 93.30 4,700,301 +1.53(+1.67%)
Sep 13, 2023 90.35 92.23 90.24 91.76 4,484,062 +1.72(+1.91%)
Sep 12, 2023 89.84 90.58 88.85 90.04 3,774,349 +0.33(+0.37%)
Sep 11, 2023 88.80 90.39 88.69 89.71 4,084,899 +0.74(+0.84%)
Sep 08, 2023 87.55 89.11 87.27 88.97 3,378,845 +1.58(+1.81%)
Sep 07, 2023 86.21 88.19 86.09 87.39 4,875,147 +1.87(+2.18%)
Sep 06, 2023 84.95 85.64 84.22 85.52 3,324,575 +0.82(+0.97%)
Sep 05, 2023 85.80 86.01 84.10 84.70 3,228,180 -1.25(-1.46%)
Sep 01, 2023 87.24 87.61 85.52 85.95 3,864,852 -0.85(-0.98%)
Aug 31, 2023 88.23 88.39 86.72 86.80 3,212,096 -1.12(-1.28%)
Aug 30, 2023 87.98 88.78 87.46 87.92 2,302,841 -0.33(-0.38%)
Aug 29, 2023 87.97 88.91 87.92 88.26 2,332,379 +0.26(+0.30%)
Aug 28, 2023 88.55 89.12 87.97 87.99 2,177,601 -0.55(-0.62%)
Aug 25, 2023 88.17 89.28 87.96 88.54 2,429,354 +0.58(+0.66%)
Aug 24, 2023 88.11 89.30 87.84 87.96 2,430,799 -0.34(-0.39%)
Aug 23, 2023 88.31 88.37 87.12 88.30 2,283,105 +0.73(+0.84%)
Aug 22, 2023 87.61 87.85 87.05 87.57 2,432,806 -0.04(-0.04%)
Aug 21, 2023 88.75 89.04 87.12 87.61 4,000,819 -1.53(-1.72%)
Aug 18, 2023 88.47 89.39 88.38 89.15 2,830,202 +0.49(+0.55%)
Aug 17, 2023 88.79 90.11 88.50 88.66 2,638,016 +0.02(+0.03%)
Aug 16, 2023 88.62 89.24 88.26 88.63 2,464,651 +0.25(+0.28%)
Aug 15, 2023 88.98 89.23 88.29 88.38 2,762,196 -1.30(-1.45%)
Aug 14, 2023 90.74 90.74 89.38 89.69 2,421,479 -1.00(-1.10%)
Aug 11, 2023 89.89 90.84 89.83 90.68 2,512,807 +0.88(+0.98%)
Aug 10, 2023 90.22 90.84 89.59 89.80 3,761,893 +0.09(+0.10%)
Aug 09, 2023 88.80 90.12 88.68 89.71 3,330,679 +0.67(+0.75%)
Aug 08, 2023 87.26 89.12 86.25 89.05 5,422,376 +2.39(+2.75%)
Aug 07, 2023 86.58 87.08 86.52 86.66 3,729,048 +0.19(+0.22%)
Aug 04, 2023 87.69 88.50 85.94 86.47 3,149,088 -0.88(-1.01%)
Aug 03, 2023 89.20 89.39 87.18 87.35 2,980,653 -2.09(-2.33%)
Aug 02, 2023 88.92 90.00 88.80 89.43 2,374,499 +0.37(+0.41%)
Aug 01, 2023 90.45 90.68 89.05 89.07 2,505,937 -1.42(-1.57%)
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 -6.00(-6.34%)
May 08, 2023 94.81 95.49 94.00 94.62 3,239,419 -0.44(-0.46%)
May 05, 2023 93.89 95.11 93.51 95.06 2,706,085 +1.20(+1.27%)
May 04, 2023 93.36 94.23 92.91 93.86 3,205,940 +0.75(+0.80%)
May 03, 2023 93.84 94.46 93.02 93.12 3,343,131 -0.26(-0.28%)
May 02, 2023 94.72 94.92 93.02 93.38 2,692,573 -1.43(-1.50%)
May 01, 2023 94.57 95.80 94.32 94.80 3,384,434 +0.20(+0.21%)
Apr 28, 2023 94.98 95.52 93.93 94.60 2,085,322 -0.56(-0.59%)
Apr 27, 2023 94.15 95.19 94.06 95.17 2,388,670 +1.07(+1.14%)
Apr 26, 2023 94.72 95.36 93.87 94.09 2,864,030 -1.33(-1.39%)
Apr 25, 2023 94.72 96.05 94.67 95.42 2,896,171 +0.80(+0.85%)
Apr 24, 2023 94.33 94.98 93.34 94.62 2,250,531 +0.52(+0.55%)
Apr 21, 2023 94.52 94.86 93.45 94.10 2,285,496 +0.13(+0.14%)
Apr 20, 2023 94.49 94.55 93.52 93.97 2,084,056 -0.17(-0.18%)
Apr 19, 2023 93.67 94.28 93.31 94.14 2,221,331 +0.95(+1.02%)
Apr 18, 2023 93.90 94.21 93.02 93.19 2,063,580 -0.96(-1.02%)
Apr 17, 2023 93.93 94.47 93.25 94.15 2,314,486 +0.74(+0.79%)
Apr 14, 2023 93.88 94.06 93.12 93.41 3,363,488 -1.44(-1.51%)
Apr 13, 2023 94.30 95.02 92.89 94.85 3,356,601 -0.26(-0.27%)
Apr 12, 2023 95.44 95.70 94.69 95.11 2,029,486 +0.06(+0.06%)
Apr 11, 2023 94.89 95.29 94.38 95.05 1,886,173 +0.21(+0.22%)
Apr 10, 2023 94.97 95.11 93.82 94.84 2,747,453 -0.58(-0.61%)
Apr 06, 2023 95.19 95.46 94.14 95.42 3,022,111 +0.86(+0.91%)
Apr 05, 2023 92.80 94.99 92.58 94.56 4,669,349 +2.50(+2.71%)
Apr 04, 2023 90.85 92.12 90.61 92.07 5,271,573 +1.09(+1.20%)
Apr 03, 2023 90.99 92.51 90.40 90.97 6,542,258 -1.32(-1.43%)
Mar 31, 2023 92.23 92.79 91.77 92.29 3,350,279 +0.30(+0.32%)
Mar 30, 2023 92.28 92.90 91.55 92.00 2,613,442 -0.11(-0.11%)
Mar 29, 2023 90.89 92.22 90.88 92.10 2,454,763 +1.45(+1.60%)
Mar 28, 2023 90.49 91.67 90.26 90.65 3,139,933 +0.06(+0.06%)
Mar 27, 2023 90.64 91.24 90.24 90.59 2,841,106 +0.31(+0.34%)
Mar 24, 2023 87.69 90.32 87.68 90.29 3,772,173 +2.70(+3.08%)
Mar 23, 2023 88.97 89.58 87.42 87.59 2,888,326 -1.34(-1.51%)
Mar 22, 2023 90.36 90.85 88.89 88.93 3,229,495 -1.74(-1.92%)
Mar 21, 2023 92.87 92.95 89.51 90.67 4,271,674 -2.43(-2.61%)
Mar 20, 2023 92.67 93.38 92.48 93.10 3,302,891 +0.88(+0.95%)
Mar 17, 2023 92.32 92.93 91.57 92.22 6,181,818 -0.77(-0.83%)
Mar 16, 2023 92.58 94.38 92.33 92.99 5,079,229 +0.35(+0.38%)
Mar 15, 2023 90.89 93.27 90.57 92.64 4,031,258 +1.66(+1.83%)
Mar 14, 2023 90.74 91.97 90.02 90.97 3,949,251 +0.88(+0.98%)
Mar 13, 2023 88.71 92.35 88.71 90.09 4,748,297 +1.28(+1.44%)
Mar 10, 2023 90.33 90.52 88.35 88.81 2,748,107 -1.33(-1.48%)
Mar 09, 2023 90.90 91.91 89.68 90.14 2,875,256 -0.43(-0.48%)
Mar 08, 2023 89.60 90.73 89.46 90.57 2,560,866 +1.10(+1.23%)
Mar 07, 2023 91.96 92.01 88.96 89.47 2,944,058 -2.35(-2.56%)
Mar 06, 2023 91.36 91.88 91.20 91.83 2,830,951 +0.56(+0.62%)
Mar 03, 2023 89.89 91.32 89.22 91.26 4,245,524 +1.55(+1.73%)
Mar 02, 2023 87.80 89.90 87.75 89.71 2,706,138 +1.78(+2.02%)
Mar 01, 2023 89.95 89.97 87.81 87.93 3,525,651 -2.25(-2.49%)
Feb 28, 2023 91.36 91.89 90.10 90.18 3,297,661 -1.48(-1.62%)
Feb 27, 2023 92.82 93.67 91.55 91.66 2,525,273 -1.06(-1.15%)
Feb 24, 2023 91.68 92.84 91.36 92.73 2,425,788 +0.08(+0.08%)
Feb 23, 2023 93.63 93.85 92.23 92.65 1,974,840 -0.60(-0.65%)
Feb 22, 2023 93.24 94.26 92.96 93.25 2,164,143 -0.20(-0.22%)
Feb 21, 2023 94.71 95.03 93.38 93.45 3,410,222 -1.73(-1.82%)
Feb 17, 2023 94.29 95.66 93.64 95.18 3,178,914 +1.15(+1.22%)
Feb 16, 2023 93.28 94.48 92.28 94.04 2,247,263 +0.03(+0.04%)
Feb 15, 2023 93.76 94.17 93.33 94.00 3,460,035 -0.20(-0.21%)
Feb 14, 2023 94.69 95.12 93.82 94.20 2,313,271 -0.54(-0.57%)
Feb 13, 2023 93.65 95.08 93.65 94.74 2,039,466 +0.88(+0.94%)
Feb 10, 2023 92.20 93.96 91.64 93.86 2,780,682 +1.48(+1.60%)
Feb 09, 2023 94.02 95.06 91.86 92.38 4,648,379 -1.54(-1.64%)
Feb 08, 2023 94.89 94.97 93.60 93.93 3,513,608 -1.55(-1.63%)
Feb 07, 2023 95.73 95.79 94.28 95.48 2,822,037 -0.94(-0.97%)
Feb 06, 2023 94.85 96.51 94.74 96.42 3,220,920 +1.16(+1.22%)
Feb 03, 2023 96.12 96.41 93.24 95.25 4,573,387 -1.38(-1.43%)
Feb 02, 2023 97.18 98.33 96.60 96.64 4,008,892 -0.47(-0.49%)
Feb 01, 2023 96.36 97.75 95.88 97.11 3,225,135 +0.09(+0.09%)
Jan 31, 2023 96.60 97.13 95.70 97.02 3,930,842 +0.77(+0.80%)
Jan 30, 2023 95.87 96.75 95.81 96.26 2,609,096 +0.06(+0.06%)
Jan 27, 2023 95.85 96.58 95.25 96.20 2,404,460 +0.23(+0.24%)
Jan 26, 2023 95.56 96.32 95.41 95.97 2,210,581 -0.08(-0.08%)
Jan 25, 2023 94.98 96.08 94.68 96.05 2,182,190 +0.05(+0.05%)
Jan 24, 2023 95.96 96.11 93.91 96.00 3,218,591 +0.36(+0.38%)
Jan 23, 2023 96.15 96.93 95.41 95.64 3,512,751 -0.79(-0.82%)
Jan 20, 2023 96.47 96.70 94.75 96.43 4,190,338 -0.14(-0.15%)
Jan 19, 2023 96.83 97.47 96.18 96.57 3,195,084 -0.27(-0.27%)
Jan 18, 2023 98.88 99.04 96.61 96.83 3,328,871 -1.87(-1.89%)
Jan 17, 2023 99.61 99.85 98.59 98.70 3,751,423 -0.72(-0.72%)
Jan 13, 2023 98.97 99.86 98.74 99.42 2,875,205 -0.09(-0.10%)
Jan 12, 2023 100.19 100.51 99.27 99.51 2,481,551 -0.55(-0.55%)
Jan 11, 2023 99.85 100.48 99.61 100.06 2,490,743 +0.22(+0.22%)
Jan 10, 2023 99.32 99.88 98.94 99.85 2,370,440 +0.23(+0.23%)
Jan 09, 2023 99.47 100.79 99.21 99.62 2,490,227 +0.01(+0.01%)
Jan 06, 2023 98.68 100.19 98.49 99.61 2,277,923 +1.82(+1.86%)
Jan 05, 2023 98.35 98.83 97.00 97.79 2,028,001 -1.47(-1.48%)
Jan 04, 2023 98.75 99.79 98.35 99.26 2,977,588 +1.05(+1.07%)
Jan 03, 2023 97.73 98.30 96.78 98.21 2,837,148 +0.67(+0.69%)
Dec 30, 2022 98.38 98.49 96.59 97.53 2,170,580 -0.81(-0.82%)
Dec 29, 2022 97.83 98.89 97.83 98.34 1,525,394 +0.89(+0.91%)
Dec 28, 2022 98.49 98.95 97.23 97.45 1,781,993 -0.73(-0.74%)
Dec 27, 2022 97.63 98.47 97.12 98.18 1,793,468 +0.64(+0.66%)
Dec 23, 2022 96.43 97.69 95.71 97.53 1,904,310 +0.98(+1.02%)
Dec 22, 2022 96.31 96.58 94.90 96.55 2,441,539 +0.03(+0.03%)
Dec 21, 2022 95.37 96.68 95.32 96.52 2,396,345 +1.62(+1.71%)
Dec 20, 2022 94.78 95.57 93.94 94.90 2,528,278 -0.02(-0.02%)
Dec 19, 2022 94.83 95.96 94.43 94.92 3,831,794 -0.10(-0.11%)
Dec 16, 2022 96.67 96.71 93.93 95.03 11,217,748 -2.05(-2.12%)
Dec 15, 2022 97.60 97.84 96.54 97.08 3,834,488 -0.75(-0.76%)
Dec 14, 2022 97.77 99.93 97.19 97.83 4,718,626 +0.19(+0.19%)
Dec 13, 2022 97.88 98.81 97.00 97.64 5,893,619 +0.74(+0.76%)
Dec 12, 2022 96.06 97.00 94.99 96.90 2,887,862 +1.87(+1.96%)
Dec 09, 2022 94.78 95.57 94.71 95.03 2,109,969 -0.09(-0.10%)
Dec 08, 2022 94.33 95.32 94.06 95.13 2,181,411 +0.82(+0.87%)
Dec 07, 2022 95.03 95.90 94.07 94.31 2,782,973 -0.88(-0.93%)
Dec 06, 2022 93.97 95.37 93.80 95.19 2,987,003 +1.31(+1.39%)
Dec 05, 2022 93.51 94.29 93.30 93.88 2,336,216 -0.37(-0.39%)
Dec 02, 2022 94.13 94.47 93.28 94.25 2,215,030 -0.75(-0.79%)
Dec 01, 2022 95.50 96.50 94.59 95.00 3,516,185 +0.36(+0.38%)
Nov 30, 2022 92.41 95.10 92.11 94.64 6,390,649 +1.88(+2.03%)
Nov 29, 2022 92.84 93.03 92.09 92.75 2,246,374 -0.63(-0.68%)
Nov 28, 2022 93.95 94.38 93.02 93.39 2,411,582 -0.96(-1.01%)
Nov 25, 2022 93.76 94.69 93.66 94.34 1,347,028 +1.02(+1.10%)
Nov 23, 2022 92.31 93.45 92.28 93.32 2,878,610 +0.81(+0.88%)
Nov 22, 2022 92.33 93.46 92.13 92.51 2,464,501 +0.61(+0.66%)
Nov 21, 2022 91.44 92.38 91.09 91.90 3,499,890 +0.24(+0.26%)
Nov 18, 2022 91.35 92.08 90.92 91.66 3,886,445 +1.20(+1.33%)
Nov 17, 2022 91.21 91.62 89.90 90.46 2,909,885 -1.34(-1.46%)
Nov 16, 2022 91.27 92.87 91.27 91.80 3,888,416 +0.76(+0.83%)
Nov 15, 2022 90.54 91.36 89.82 91.04 4,934,977 +1.57(+1.76%)
Nov 14, 2022 89.65 90.39 89.30 89.47 5,101,647 +0.26(+0.29%)
Nov 11, 2022 91.12 91.15 88.53 89.20 3,506,341 -1.81(-1.99%)
Nov 10, 2022 89.85 91.25 88.35 91.01 3,841,698 +3.42(+3.91%)
Nov 09, 2022 87.76 88.48 87.30 87.59 2,925,996 +0.23(+0.27%)
Nov 08, 2022 86.73 88.13 86.55 87.36 3,069,028 +0.91(+1.05%)
Nov 07, 2022 87.64 87.69 84.69 86.45 4,802,031 -1.29(-1.47%)
Nov 04, 2022 88.72 88.85 85.70 87.74 5,135,394 +0.37(+0.42%)
Nov 03, 2022 86.22 87.92 85.84 87.38 3,339,809 +0.32(+0.37%)
Nov 02, 2022 87.61 86.93 87.06 3,266,033 -0.81(-0.92%)
Nov 01, 2022 87.70 88.25 86.92 87.86 3,082,253 +0.52(+0.60%)
Oct 31, 2022 87.84 88.33 86.78 87.34 3,454,118 -0.77(-0.87%)
Oct 28, 2022 85.54 88.31 85.54 88.11 3,349,274 +2.77(+3.25%)
Oct 27, 2022 85.90 86.52 85.20 85.33 3,592,580 +0.22(+0.25%)
Oct 26, 2022 85.06 85.70 84.35 85.12 3,134,906 +0.53(+0.63%)
Oct 25, 2022 83.15 84.94 83.14 84.58 2,967,248 +1.45(+1.75%)
Oct 24, 2022 83.48 84.19 82.52 83.13 2,473,723 +0.22(+0.26%)
Oct 21, 2022 81.93 83.51 81.47 82.92 2,975,500 +1.15(+1.41%)
Oct 20, 2022 83.42 83.58 81.28 81.76 4,329,166 -1.93(-2.31%)
Oct 19, 2022 84.00 84.71 83.25 83.69 2,786,396 -1.42(-1.67%)
Oct 18, 2022 84.62 85.39 84.19 85.12 3,211,119 +1.60(+1.92%)
Oct 17, 2022 82.48 84.32 82.36 83.51 3,952,159 +2.14(+2.63%)
Oct 14, 2022 83.32 83.85 80.98 81.38 5,026,155 -1.10(-1.33%)
Oct 13, 2022 79.67 82.97 78.51 82.47 7,744,023 +1.89(+2.35%)
Oct 12, 2022 83.42 83.69 80.52 80.58 4,526,288 -3.34(-3.98%)
Oct 11, 2022 83.23 84.83 83.10 83.92 5,219,752 +0.36(+0.43%)
Oct 10, 2022 83.52 84.49 83.44 83.56 3,181,833 +0.08(+0.09%)
Oct 07, 2022 85.05 85.30 83.03 83.49 3,374,302 -1.59(-1.87%)
Oct 06, 2022 87.79 87.87 84.97 85.08 4,513,732 -3.05(-3.46%)
Oct 05, 2022 89.89 90.10 87.59 88.13 4,124,020 -2.91(-3.19%)
Oct 04, 2022 89.98 91.23 89.30 91.03 3,313,351 +1.68(+1.88%)
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.