Skip to main content

Duke Energy (NY: DUK )

114.72 -1.16 (-1.00%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 92.82 93.51 92.43 92.66 3,466,948 -0.12(-0.12%)
Aug 30, 2021 92.52 93.10 92.37 92.77 2,200,290 +0.11(+0.11%)
Aug 27, 2021 93.03 93.25 92.52 92.67 1,947,843 -0.16(-0.17%)
Aug 26, 2021 93.31 93.47 92.79 92.83 2,819,163 -0.47(-0.50%)
Aug 25, 2021 93.07 93.81 92.45 93.29 2,663,328 +0.20(+0.22%)
Aug 24, 2021 93.87 93.99 92.41 93.09 4,214,817 -0.60(-0.64%)
Aug 23, 2021 94.78 95.14 93.56 93.69 3,064,178 -1.22(-1.29%)
Aug 20, 2021 94.05 95.03 93.52 94.91 2,901,956 +0.29(+0.31%)
Aug 19, 2021 94.78 95.81 94.46 94.62 2,783,848 -0.15(-0.16%)
Aug 18, 2021 95.41 95.47 94.35 94.77 3,201,283 -0.58(-0.61%)
Aug 17, 2021 95.43 95.82 94.51 95.36 2,430,630 -0.09(-0.09%)
Aug 16, 2021 94.14 95.95 93.98 95.45 3,712,428 +1.60(+1.71%)
Aug 13, 2021 93.83 94.10 93.43 93.84 2,271,487 +0.27(+0.29%)
Aug 12, 2021 93.66 94.29 93.37 93.57 2,515,763 -0.41(-0.44%)
Aug 11, 2021 94.10 94.57 93.83 93.98 2,861,937 +0.21(+0.22%)
Aug 10, 2021 93.42 94.06 92.98 93.77 2,305,299 +0.66(+0.71%)
Aug 09, 2021 93.59 93.87 92.51 93.11 2,777,467 -0.71(-0.76%)
Aug 06, 2021 94.23 94.79 93.75 93.82 2,984,332 -0.85(-0.90%)
Aug 05, 2021 93.64 94.73 93.27 94.67 3,241,938 +1.05(+1.12%)
Aug 04, 2021 93.23 93.86 92.42 93.62 2,578,536 +0.11(+0.11%)
Aug 03, 2021 93.34 94.35 92.96 93.52 2,734,855 +0.37(+0.40%)
Aug 02, 2021 92.45 93.56 92.24 93.15 3,867,349 +0.95(+1.03%)
Jul 30, 2021 92.70 93.60 92.00 92.20 2,927,434 -0.50(-0.54%)
Jul 29, 2021 92.90 93.03 92.08 92.70 1,684,856 +0.03(+0.03%)
Jul 28, 2021 93.21 93.33 91.88 92.67 2,444,978 -0.62(-0.67%)
Jul 27, 2021 91.55 93.58 91.27 93.30 2,321,363 +1.56(+1.70%)
Jul 26, 2021 91.75 92.15 91.18 91.73 3,613,994 +0.10(+0.11%)
Jul 23, 2021 90.40 91.74 90.40 91.64 2,161,554 +1.36(+1.51%)
Jul 22, 2021 90.50 91.20 90.14 90.28 3,361,493 -0.21(-0.23%)
Jul 21, 2021 91.16 91.31 90.45 90.49 2,369,195 -0.51(-0.56%)
Jul 20, 2021 91.30 92.47 90.73 91.00 2,749,095 -0.13(-0.14%)
Jul 19, 2021 91.63 92.51 90.12 91.13 6,325,874 -0.76(-0.83%)
Jul 16, 2021 91.31 92.44 91.06 91.89 3,145,438 +0.72(+0.79%)
Jul 15, 2021 89.95 91.23 89.95 91.17 3,271,145 +1.09(+1.21%)
Jul 14, 2021 89.03 90.38 88.22 90.09 3,070,017 +1.03(+1.15%)
Jul 13, 2021 89.00 89.34 88.57 89.06 3,162,936 +0.00(+0.00%)
Jul 12, 2021 87.91 89.16 87.59 89.06 2,860,475 +0.76(+0.86%)
Jul 09, 2021 88.55 88.63 87.63 88.30 3,051,060 +0.09(+0.10%)
Jul 08, 2021 87.74 88.59 87.59 88.21 2,720,291 +0.17(+0.19%)
Jul 07, 2021 87.67 88.21 87.00 88.04 2,330,681 +0.47(+0.54%)
Jul 06, 2021 87.36 87.62 86.31 87.57 3,714,277 +0.28(+0.32%)
Jul 02, 2021 87.49 87.49 87.00 87.29 2,028,494 -0.04(-0.04%)
Jul 01, 2021 86.81 87.60 86.27 87.32 2,743,923 +0.73(+0.84%)
Jun 30, 2021 86.11 86.80 85.68 86.59 2,842,484 +0.53(+0.61%)
Jun 29, 2021 87.51 87.93 85.68 86.07 3,043,323 -1.66(-1.89%)
Jun 28, 2021 87.72 88.36 87.40 87.73 3,639,913 +0.25(+0.29%)
Jun 25, 2021 87.16 87.56 86.80 87.47 3,689,346 +0.57(+0.66%)
Jun 24, 2021 87.04 87.24 86.58 86.90 2,791,451 -0.14(-0.16%)
Jun 23, 2021 87.85 88.52 86.91 87.04 4,557,060 -1.03(-1.17%)
Jun 22, 2021 88.45 89.01 87.96 88.07 2,920,857 -0.80(-0.90%)
Jun 21, 2021 87.80 89.08 87.51 88.87 4,065,398 +1.49(+1.71%)
Jun 18, 2021 89.49 89.69 87.29 87.38 5,917,169 -2.46(-2.74%)
Jun 17, 2021 89.31 90.50 89.02 89.84 4,558,599 +0.53(+0.60%)
Jun 16, 2021 90.98 91.14 89.23 89.31 4,406,618 -1.24(-1.37%)
Jun 15, 2021 90.00 90.80 89.66 90.54 3,122,171 +0.61(+0.67%)
Jun 14, 2021 89.41 89.95 89.26 89.94 2,283,966 +0.53(+0.59%)
Jun 11, 2021 89.06 89.52 88.72 89.41 2,176,264 +0.19(+0.22%)
Jun 10, 2021 88.93 89.35 88.73 89.22 2,033,673 +0.28(+0.32%)
Jun 09, 2021 88.26 89.01 88.09 88.94 1,806,671 +0.70(+0.80%)
Jun 08, 2021 89.59 89.59 88.10 88.23 3,588,702 -1.11(-1.25%)
Jun 07, 2021 89.08 89.66 88.99 89.35 3,802,069 +0.33(+0.37%)
Jun 04, 2021 89.45 89.55 88.94 89.02 3,159,463 -0.17(-0.19%)
Jun 03, 2021 87.93 89.48 87.88 89.18 3,878,649 +0.87(+0.98%)
Jun 02, 2021 88.08 88.83 87.47 88.31 2,154,512 +0.53(+0.60%)
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.