Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	78.34	78.34	75.06	76.99	9,421,683	-2.76(-3.46%)
Feb 27, 2020	82.36	83.37	79.73	79.76	5,696,411	-3.32(-3.99%)
Feb 26, 2020	83.37	84.38	82.97	83.07	3,754,245	-0.28(-0.33%)
Feb 25, 2020	86.07	86.21	83.14	83.35	4,873,126	-2.54(-2.96%)
Feb 24, 2020	85.71	87.15	85.41	85.89	6,291,727	-0.11(-0.13%)
Feb 21, 2020	85.08	86.47	85.06	86.00	4,192,284	+0.84(+0.99%)
Feb 20, 2020	84.95	85.51	84.81	85.16	3,228,821	+0.01(+0.01%)
Feb 19, 2020	85.83	85.96	85.11	85.16	3,345,661	-0.50(-0.59%)
Feb 18, 2020	85.35	86.01	85.25	85.66	7,452,198	+0.62(+0.73%)
Feb 14, 2020	84.10	85.45	84.04	85.04	7,503,713	+0.98(+1.17%)
Feb 13, 2020	82.12	84.29	81.92	84.06	6,112,735	+2.63(+3.23%)
Feb 12, 2020	80.64	81.69	80.60	81.42	5,255,248	+0.77(+0.96%)
Feb 11, 2020	80.14	80.86	80.07	80.65	3,599,513	+0.63(+0.79%)
Feb 10, 2020	80.13	80.16	79.59	80.02	3,184,283	-0.03(-0.04%)
Feb 07, 2020	80.87	80.90	79.99	80.05	3,304,492	-0.55(-0.68%)
Feb 06, 2020	80.67	80.98	80.50	80.60	1,937,441	-0.17(-0.22%)
Feb 05, 2020	80.18	80.96	80.08	80.78	2,789,229	+0.45(+0.56%)
Feb 04, 2020	81.12	81.50	80.28	80.33	3,370,356	-0.89(-1.10%)

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.