Indicators

Duke Energy (NY: DUK )

100.26 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.