Indicators

Duke Energy (NY: DUK )

102.67 -0.35 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	100.85	102.55	100.83	102.10	2,716,032	+0.91(+0.90%)
Jul 28, 2022	99.78	101.48	99.04	101.19	2,504,842	+2.26(+2.28%)
Jul 27, 2022	99.06	99.25	98.33	98.93	2,159,737	-0.46(-0.47%)
Jul 26, 2022	98.24	99.67	97.99	99.40	1,926,180	+0.97(+0.98%)
Jul 25, 2022	97.18	98.47	96.96	98.43	1,542,343	+0.93(+0.95%)
Jul 22, 2022	96.81	97.52	96.53	97.50	1,616,559	+1.34(+1.39%)
Jul 21, 2022	95.58	96.35	94.89	96.16	3,322,090	+0.51(+0.53%)
Jul 20, 2022	98.13	98.30	95.51	95.65	3,208,941	-2.37(-2.42%)
Jul 19, 2022	98.49	98.88	97.93	98.02	2,258,149	+0.10(+0.10%)
Jul 18, 2022	99.28	99.49	97.89	97.92	2,399,061	-1.86(-1.86%)
Jul 15, 2022	99.79	99.97	98.62	99.78	2,416,321	+0.45(+0.45%)
Jul 14, 2022	97.77	99.58	97.70	99.33	2,449,436	-0.27(-0.27%)
Jul 13, 2022	99.31	100.49	99.12	99.60	2,602,539	-0.40(-0.40%)
Jul 12, 2022	99.92	101.22	99.50	100.00	2,264,002	-0.27(-0.27%)
Jul 11, 2022	98.49	100.30	98.32	100.27	2,622,544	+1.90(+1.94%)
Jul 08, 2022	99.27	99.44	98.21	98.36	1,827,966	-0.85(-0.86%)
Jul 07, 2022	100.14	100.51	98.95	99.22	2,060,313	-0.70(-0.70%)
Jul 06, 2022	99.07	100.70	98.52	99.92	2,068,127	+1.15(+1.17%)
Jul 05, 2022	101.89	101.89	97.09	98.76	3,178,389	-3.05(-2.99%)

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.