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 (%)
Nov 30, 2020	82.51	82.62	80.59	81.22	5,717,937	-1.70(-2.05%)
Nov 27, 2020	84.28	84.28	82.48	82.92	1,475,973	-1.36(-1.61%)
Nov 25, 2020	84.11	84.36	83.13	84.28	2,235,178	-0.10(-0.11%)
Nov 24, 2020	82.81	84.44	82.31	84.38	4,963,527	+2.57(+3.14%)
Nov 23, 2020	81.10	81.90	80.65	81.81	4,330,146	+0.66(+0.81%)
Nov 20, 2020	80.38	81.24	80.10	81.15	4,807,122	+0.77(+0.96%)
Nov 19, 2020	80.07	80.43	78.90	80.38	3,842,424	+0.15(+0.19%)
Nov 18, 2020	82.04	82.36	80.17	80.23	3,364,000	-1.22(-1.50%)
Nov 17, 2020	82.66	83.27	81.37	81.45	3,626,047	-1.83(-2.20%)
Nov 16, 2020	84.19	84.19	82.81	83.28	3,243,181	+0.03(+0.03%)
Nov 13, 2020	83.02	83.59	82.92	83.26	2,153,040	+0.64(+0.77%)
Nov 12, 2020	83.71	84.07	82.05	82.62	3,558,216	-1.84(-2.17%)
Nov 11, 2020	84.77	85.63	84.22	84.45	3,114,780	+0.15(+0.18%)
Nov 10, 2020	83.07	84.42	81.84	84.31	3,622,605	+1.51(+1.82%)
Nov 09, 2020	84.02	85.82	82.54	82.80	4,779,666	+1.70(+2.10%)
Nov 06, 2020	82.01	82.91	81.01	81.09	2,742,885	-0.68(-0.83%)
Nov 05, 2020	82.29	84.15	81.55	81.77	2,917,313	+0.58(+0.72%)
Nov 04, 2020	82.51	83.95	81.19	81.19	3,322,673	-1.71(-2.06%)
Nov 03, 2020	82.33	83.80	81.95	82.90	4,047,072	+1.48(+1.81%)

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.