Skip to main content

Duke Energy (NY: DUK )

95.97 -0.12 (-0.12%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 87.79 88.49 87.35 88.28 2,788,223 +0.54(+0.61%)
Jun 29, 2021 89.21 89.64 87.35 87.74 2,985,228 -1.69(-1.89%)
Jun 28, 2021 89.42 90.08 89.10 89.43 3,570,429 +0.26(+0.29%)
Jun 25, 2021 88.85 89.27 88.49 89.17 3,618,918 +0.58(+0.66%)
Jun 24, 2021 88.74 88.94 88.26 88.59 2,738,164 -0.14(-0.16%)
Jun 23, 2021 89.56 90.25 88.60 88.74 4,470,068 -1.05(-1.17%)
Jun 22, 2021 90.18 90.74 89.67 89.78 2,865,100 -0.81(-0.90%)
Jun 21, 2021 89.50 90.82 89.21 90.60 3,987,792 +1.52(+1.71%)
Jun 18, 2021 91.23 91.44 88.99 89.08 5,804,214 -2.51(-2.74%)
Jun 17, 2021 91.05 92.26 90.76 91.59 4,471,578 +0.55(+0.60%)
Jun 16, 2021 92.75 92.91 90.97 91.04 4,322,499 -1.26(-1.37%)
Jun 15, 2021 91.75 92.56 91.41 92.30 3,062,571 +0.62(+0.67%)
Jun 14, 2021 91.15 91.70 91.00 91.69 2,240,366 +0.54(+0.59%)
Jun 11, 2021 90.79 91.27 90.44 91.15 2,134,721 +0.20(+0.22%)
Jun 10, 2021 90.66 91.09 90.45 90.95 1,994,851 +0.29(+0.32%)
Jun 09, 2021 89.98 90.74 89.81 90.67 1,772,183 +0.72(+0.80%)
Jun 08, 2021 91.34 91.34 89.82 89.95 3,520,196 -1.14(-1.25%)
Jun 07, 2021 90.81 91.40 90.72 91.09 3,729,490 +0.34(+0.37%)
Jun 04, 2021 91.19 91.29 90.67 90.75 3,099,150 -0.17(-0.19%)
Jun 03, 2021 89.64 91.23 89.59 90.92 3,804,608 +0.89(+0.98%)
Jun 02, 2021 89.79 90.56 89.17 90.03 2,113,384 +0.54(+0.60%)
Jun 01, 2021 89.91 90.09 89.05 89.50 3,149,205 -0.13(-0.14%)
May 28, 2021 89.76 90.11 89.42 89.62 2,539,791 +0.19(+0.21%)
May 27, 2021 90.60 90.64 89.33 89.43 4,753,908 -0.98(-1.09%)
May 26, 2021 90.59 90.86 90.12 90.42 2,916,185 -0.18(-0.20%)
May 25, 2021 91.32 91.32 90.14 90.60 3,371,563 -0.89(-0.98%)
May 24, 2021 92.19 92.56 91.35 91.49 3,048,924 -0.49(-0.53%)
May 21, 2021 91.69 92.17 91.14 91.98 4,625,710 +0.53(+0.58%)
May 20, 2021 90.60 91.91 90.49 91.45 3,477,973 +0.99(+1.10%)
May 19, 2021 91.39 91.53 89.53 90.46 4,888,647 -1.19(-1.30%)
May 18, 2021 91.39 92.21 91.18 91.65 5,431,588 +0.04(+0.04%)
May 17, 2021 92.26 96.58 91.55 91.62 6,243,294 -0.55(-0.59%)
May 14, 2021 92.38 92.85 91.77 92.16 2,694,568 +0.05(+0.06%)
May 13, 2021 89.78 92.63 89.78 92.11 3,711,194 +2.45(+2.74%)
May 12, 2021 91.72 91.86 89.63 89.65 5,054,702 -2.13(-2.33%)
May 11, 2021 92.50 92.65 90.98 91.79 5,067,167 -0.10(-0.11%)
May 10, 2021 89.69 95.66 89.51 91.88 9,228,884 +2.55(+2.86%)
May 07, 2021 88.92 89.84 88.74 89.33 5,131,828 +0.28(+0.32%)
May 06, 2021 88.36 89.23 88.00 89.05 2,316,280 +1.05(+1.19%)
May 05, 2021 88.08 89.16 87.38 88.00 4,044,461 -1.26(-1.41%)
May 04, 2021 89.20 89.52 88.67 89.26 3,495,928 +0.06(+0.07%)
May 03, 2021 89.30 90.25 88.91 89.20 4,033,012 +0.02(+0.02%)
Apr 30, 2021 88.45 89.20 87.93 89.18 2,907,246 +1.01(+1.15%)
Apr 29, 2021 87.40 88.24 87.31 88.17 2,452,237 +0.87(+0.99%)
Apr 28, 2021 87.59 87.83 86.86 87.31 2,839,000 -0.04(-0.04%)
Apr 27, 2021 87.65 87.82 87.10 87.34 3,885,353 -0.52(-0.59%)
Apr 26, 2021 88.52 88.52 87.69 87.86 3,104,832 -0.58(-0.65%)
Apr 23, 2021 88.65 88.98 88.08 88.44 3,217,051 -0.20(-0.23%)
Apr 22, 2021 89.64 89.64 88.60 88.64 4,365,742 -0.89(-1.00%)
Apr 21, 2021 89.79 90.03 89.08 89.54 4,224,682 -0.28(-0.32%)
Apr 20, 2021 88.70 90.19 88.62 89.82 3,580,780 +1.07(+1.21%)
Apr 19, 2021 89.17 89.24 88.27 88.75 3,942,088 -0.42(-0.47%)
Apr 16, 2021 88.44 89.57 88.35 89.17 4,313,901 +0.81(+0.92%)
Apr 15, 2021 87.54 88.47 87.46 88.35 3,693,758 +0.85(+0.97%)
Apr 14, 2021 87.06 87.59 86.83 87.50 4,069,383 +0.26(+0.29%)
Apr 13, 2021 86.02 87.55 85.75 87.24 4,133,700 +0.76(+0.88%)
Apr 12, 2021 86.04 86.90 85.98 86.48 4,273,001 +0.09(+0.10%)
Apr 09, 2021 86.80 87.46 86.30 86.39 2,290,345 -0.07(-0.08%)
Apr 08, 2021 86.74 86.93 86.24 86.46 5,557,477 -0.18(-0.20%)
Apr 07, 2021 86.53 86.84 86.22 86.64 2,878,161 +0.22(+0.26%)
Apr 06, 2021 85.70 86.45 85.09 86.42 4,101,452 +0.57(+0.66%)
Apr 05, 2021 85.34 86.50 85.18 85.85 3,206,244 +0.58(+0.68%)
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.