Skip to main content

Duke Energy (NY: DUK )

115.17 -0.71 (-0.61%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 92.70 93.61 92.00 92.20 2,927,361 -0.50(-0.54%)
Jul 29, 2021 92.90 93.04 92.08 92.70 1,684,814 +0.03(+0.03%)
Jul 28, 2021 93.21 93.33 91.89 92.68 2,444,917 -0.62(-0.67%)
Jul 27, 2021 91.55 93.58 91.27 93.30 2,321,305 +1.56(+1.70%)
Jul 26, 2021 91.75 92.15 91.18 91.74 3,613,904 +0.10(+0.11%)
Jul 23, 2021 90.40 91.75 90.40 91.64 2,161,500 +1.36(+1.51%)
Jul 22, 2021 90.50 91.20 90.14 90.28 3,361,410 -0.21(-0.23%)
Jul 21, 2021 91.16 91.31 90.46 90.49 2,369,136 -0.51(-0.56%)
Jul 20, 2021 91.30 92.47 90.73 91.00 2,749,027 -0.13(-0.14%)
Jul 19, 2021 91.63 92.51 90.12 91.13 6,325,716 -0.76(-0.83%)
Jul 16, 2021 91.32 92.44 91.06 91.89 3,145,359 +0.72(+0.79%)
Jul 15, 2021 89.95 91.23 89.95 91.18 3,271,064 +1.09(+1.21%)
Jul 14, 2021 89.04 90.39 88.22 90.09 3,069,941 +1.03(+1.15%)
Jul 13, 2021 89.00 89.34 88.57 89.06 3,162,857 +0.00(+0.00%)
Jul 12, 2021 87.91 89.16 87.60 89.06 2,860,403 +0.76(+0.86%)
Jul 09, 2021 88.55 88.63 87.63 88.30 3,050,984 +0.09(+0.10%)
Jul 08, 2021 87.75 88.60 87.59 88.21 2,720,224 +0.17(+0.19%)
Jul 07, 2021 87.68 88.21 87.00 88.04 2,330,622 +0.47(+0.54%)
Jul 06, 2021 87.36 87.62 86.32 87.57 3,714,184 +0.28(+0.32%)
Jul 02, 2021 87.49 87.49 87.00 87.29 2,028,443 -0.04(-0.04%)
Jul 01, 2021 86.81 87.61 86.27 87.32 2,743,855 +0.73(+0.84%)
Jun 30, 2021 86.11 86.80 85.68 86.60 2,842,413 +0.53(+0.61%)
Jun 29, 2021 87.51 87.93 85.68 86.07 3,043,248 -1.66(-1.89%)
Jun 28, 2021 87.72 88.36 87.40 87.73 3,639,822 +0.25(+0.29%)
Jun 25, 2021 87.16 87.57 86.80 87.47 3,689,254 +0.57(+0.66%)
Jun 24, 2021 87.04 87.24 86.58 86.90 2,791,381 -0.14(-0.16%)
Jun 23, 2021 87.85 88.53 86.91 87.04 4,556,946 -1.03(-1.17%)
Jun 22, 2021 88.46 89.01 87.97 88.07 2,920,784 -0.80(-0.90%)
Jun 21, 2021 87.80 89.09 87.51 88.87 4,065,297 +1.49(+1.71%)
Jun 18, 2021 89.49 89.69 87.29 87.38 5,917,021 -2.46(-2.74%)
Jun 17, 2021 89.32 90.50 89.03 89.84 4,558,485 +0.54(+0.60%)
Jun 16, 2021 90.98 91.14 89.24 89.31 4,406,508 -1.24(-1.37%)
Jun 15, 2021 90.00 90.80 89.67 90.54 3,122,093 +0.61(+0.67%)
Jun 14, 2021 89.41 89.96 89.26 89.94 2,283,909 +0.53(+0.59%)
Jun 11, 2021 89.06 89.53 88.72 89.41 2,176,210 +0.19(+0.22%)
Jun 10, 2021 88.93 89.35 88.73 89.22 2,033,622 +0.28(+0.32%)
Jun 09, 2021 88.26 89.01 88.10 88.94 1,806,626 +0.70(+0.80%)
Jun 08, 2021 89.60 89.60 88.11 88.24 3,588,612 -1.11(-1.25%)
Jun 07, 2021 89.08 89.66 88.99 89.35 3,801,974 +0.33(+0.37%)
Jun 04, 2021 89.45 89.55 88.94 89.02 3,159,384 -0.17(-0.19%)
Jun 03, 2021 87.93 89.49 87.88 89.18 3,878,552 +0.87(+0.98%)
Jun 02, 2021 88.08 88.83 87.47 88.32 2,154,459 +0.53(+0.60%)
Jun 01, 2021 88.19 88.37 87.35 87.79 3,210,411 -0.12(-0.14%)
May 28, 2021 88.04 88.39 87.71 87.91 2,589,153 +0.18(+0.21%)
May 27, 2021 88.87 88.91 87.63 87.73 4,846,302 -0.97(-1.09%)
May 26, 2021 88.86 89.13 88.40 88.69 2,972,862 -0.18(-0.20%)
May 25, 2021 89.58 89.58 88.42 88.87 3,437,091 -0.88(-0.98%)
May 24, 2021 90.43 90.80 89.61 89.75 3,108,181 -0.48(-0.53%)
May 21, 2021 89.94 90.41 89.40 90.23 4,715,613 +0.52(+0.58%)
May 20, 2021 88.87 90.16 88.76 89.71 3,545,569 +0.97(+1.10%)
May 19, 2021 89.65 89.79 87.82 88.74 4,983,660 -1.17(-1.30%)
May 18, 2021 89.65 90.45 89.44 89.90 5,537,154 +0.04(+0.04%)
May 17, 2021 90.50 94.74 89.81 89.87 6,364,635 -0.54(-0.59%)
May 14, 2021 90.62 91.08 90.02 90.40 2,746,938 +0.05(+0.06%)
May 13, 2021 88.07 90.87 88.07 90.35 3,783,323 +2.41(+2.74%)
May 12, 2021 89.98 90.11 87.92 87.94 5,152,943 -2.09(-2.33%)
May 11, 2021 90.74 90.88 89.25 90.04 5,165,650 -0.10(-0.11%)
May 10, 2021 87.98 93.83 87.80 90.13 9,408,252 +2.50(+2.86%)
May 07, 2021 87.22 88.13 87.05 87.63 5,231,568 +0.28(+0.32%)
May 06, 2021 86.67 87.53 86.32 87.35 2,361,298 +1.03(+1.19%)
May 05, 2021 86.41 87.46 85.71 86.33 4,123,067 -1.23(-1.41%)
May 04, 2021 87.50 87.82 86.98 87.56 3,563,873 +0.06(+0.07%)
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.