Skip to main content

Duke Energy (NY: DUK )

108.38 +1.85 (+1.74%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 106.31 107.26 105.85 106.53 3,056,991 +1.21(+1.15%)
Jul 15, 2024 104.69 105.39 104.02 105.32 2,863,449 -0.07(-0.07%)
Jul 12, 2024 104.68 105.90 104.27 105.39 2,715,454 +0.93(+0.89%)
Jul 11, 2024 103.06 104.89 102.66 104.46 3,330,884 +1.63(+1.59%)
Jul 10, 2024 101.25 102.90 100.90 102.83 3,128,566 +1.89(+1.87%)
Jul 09, 2024 100.59 101.40 100.30 100.94 3,200,556 +0.30(+0.30%)
Jul 08, 2024 100.44 101.39 100.03 100.64 2,535,162 +0.08(+0.08%)
Jul 05, 2024 100.00 100.97 99.55 100.56 1,929,946 +0.72(+0.72%)
Jul 03, 2024 99.72 101.07 99.54 99.84 1,072,697 +0.03(+0.03%)
Jul 02, 2024 99.63 100.01 99.21 99.81 1,856,085 +0.46(+0.46%)
Jul 01, 2024 100.73 101.26 99.29 99.35 2,097,626 -0.88(-0.88%)
Jun 28, 2024 100.59 100.76 99.65 100.23 3,898,746 -0.36(-0.36%)
Jun 27, 2024 100.00 100.89 99.75 100.59 2,358,018 +0.64(+0.64%)
Jun 26, 2024 99.85 100.21 99.30 99.95 1,958,948 -0.25(-0.25%)
Jun 25, 2024 101.24 101.46 99.96 100.20 2,144,713 -1.31(-1.29%)
Jun 24, 2024 99.99 101.84 99.78 101.51 2,026,386 +1.67(+1.67%)
Jun 21, 2024 100.29 101.05 99.55 99.84 5,004,394 -0.26(-0.26%)
Jun 20, 2024 100.25 100.73 99.40 100.10 3,084,925 +0.07(+0.07%)
Jun 18, 2024 100.73 101.14 99.70 100.03 2,469,409 -0.77(-0.76%)
Jun 17, 2024 101.95 102.09 100.69 100.80 2,953,105 -1.56(-1.52%)
Jun 14, 2024 100.89 102.39 100.67 102.36 2,668,063 +1.10(+1.09%)
Jun 13, 2024 101.29 101.80 100.45 101.26 1,811,196 -0.06(-0.06%)
Jun 12, 2024 103.00 103.26 100.92 101.32 2,397,192 -1.04(-1.02%)
Jun 11, 2024 102.01 102.67 101.29 102.36 2,434,432 -0.16(-0.16%)
Jun 10, 2024 102.50 102.98 101.92 102.52 1,915,558 -0.10(-0.10%)
Jun 07, 2024 102.00 103.78 101.73 102.62 1,886,828 -0.24(-0.23%)
Jun 06, 2024 103.04 103.82 102.52 102.86 1,945,261 -0.34(-0.33%)
Jun 05, 2024 104.40 104.60 103.03 103.20 2,228,247 -1.40(-1.34%)
Jun 04, 2024 103.25 104.87 103.05 104.60 4,822,593 +1.19(+1.15%)
Jun 03, 2024 103.09 103.81 102.82 103.41 3,429,732 -0.16(-0.15%)
May 31, 2024 101.62 103.64 101.45 103.57 4,000,782 +2.27(+2.24%)
May 30, 2024 100.78 101.36 100.02 101.30 2,423,894 +0.88(+0.88%)
May 29, 2024 100.53 100.86 100.03 100.42 2,527,917 -0.76(-0.75%)
May 28, 2024 101.90 102.67 101.09 101.18 2,472,469 -0.99(-0.97%)
May 24, 2024 102.02 102.50 101.67 102.17 1,864,574 +0.38(+0.37%)
May 23, 2024 103.00 103.15 101.61 101.79 2,529,892 -1.65(-1.60%)
May 22, 2024 103.90 104.38 103.14 103.44 3,124,944 -0.94(-0.90%)
May 21, 2024 103.79 104.60 103.25 104.38 2,753,642 +0.72(+0.69%)
May 20, 2024 103.93 103.93 103.33 103.66 2,088,999 -0.23(-0.22%)
May 17, 2024 103.14 103.93 102.44 103.89 3,694,078 +1.05(+1.02%)
May 16, 2024 102.30 103.25 102.30 102.84 4,143,347 +0.52(+0.50%)
May 15, 2024 102.28 102.63 101.84 102.33 2,662,459 +1.03(+1.02%)
May 14, 2024 102.14 102.24 101.21 101.30 2,189,894 -0.58(-0.56%)
May 13, 2024 101.68 102.80 101.59 101.87 2,207,150 +0.22(+0.21%)
May 10, 2024 102.46 102.61 101.58 101.65 2,806,524 -0.35(-0.34%)
May 09, 2024 101.24 102.03 100.99 102.00 3,025,745 +0.63(+0.62%)
May 08, 2024 101.41 101.62 100.66 101.36 3,532,971 +0.12(+0.12%)
May 07, 2024 100.00 101.34 99.31 101.25 5,282,435 +1.82(+1.83%)
May 06, 2024 99.49 99.74 98.86 99.42 3,112,313 +0.16(+0.16%)
May 03, 2024 98.86 99.34 98.12 99.27 4,381,920 +0.94(+0.96%)
May 02, 2024 99.01 99.09 97.60 98.33 2,836,182 -0.47(-0.47%)
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.