Indicators

Duke Energy (NY: DUK )

100.26 +0.95 (+0.96%)

Official Closing 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 29, 2020	73.39	74.10	72.64	73.47	4,683,611	-0.17(-0.23%)
May 28, 2020	72.80	73.87	72.65	73.64	4,612,793	+1.81(+2.52%)
May 27, 2020	72.17	72.24	70.95	71.83	4,203,695	+0.78(+1.10%)
May 26, 2020	72.46	72.65	70.95	71.05	4,557,460	-0.36(-0.50%)
May 22, 2020	70.52	71.49	70.26	71.41	3,217,477	+0.76(+1.08%)
May 21, 2020	71.26	71.87	70.36	70.65	3,621,421	-0.83(-1.16%)
May 20, 2020	72.03	72.15	71.33	71.48	3,159,641	+0.02(+0.02%)
May 19, 2020	72.40	72.40	71.43	71.46	3,520,939	-1.40(-1.92%)
May 18, 2020	70.95	73.31	70.85	72.86	7,864,896	+3.20(+4.59%)
May 15, 2020	69.91	70.17	68.79	69.66	6,119,908	-0.95(-1.35%)
May 14, 2020	68.64	70.69	68.40	70.61	4,253,364	+1.16(+1.67%)
May 13, 2020	69.16	69.63	68.37	69.45	4,714,563	+0.01(+0.01%)
May 12, 2020	69.96	70.95	69.44	69.44	4,154,664	+0.19(+0.27%)
May 11, 2020	69.08	69.77	68.13	69.25	4,625,624	-0.10(-0.15%)
May 08, 2020	69.11	69.60	68.27	69.36	3,390,288	+1.25(+1.83%)
May 07, 2020	68.60	69.08	67.88	68.11	4,042,874	+0.20(+0.30%)
May 06, 2020	70.54	70.70	67.88	67.90	4,223,074	-2.60(-3.69%)
May 05, 2020	70.25	71.14	70.23	70.51	3,277,295	+0.43(+0.62%)
May 04, 2020	70.16	70.35	68.93	70.08	3,475,428	-0.01(-0.01%)

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.