Skip to main content

Duke Energy (NY: DUK )

95.90 -0.19 (-0.20%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.26 80.26 80.26 2,097,618 +0.88(+1.10%)
Dec 30, 2020 78.82 79.84 78.82 79.38 2,097,618 +0.61(+0.78%)
Dec 29, 2020 79.36 79.80 78.61 78.77 2,332,236 -0.34(-0.43%)
Dec 28, 2020 79.03 79.47 78.66 79.11 1,679,429 +0.51(+0.65%)
Dec 24, 2020 78.21 78.65 77.84 78.60 836,780 +0.55(+0.71%)
Dec 23, 2020 78.87 79.55 78.03 78.05 2,231,931 -0.43(-0.55%)
Dec 22, 2020 78.09 78.51 77.66 78.48 3,230,250 +0.38(+0.48%)
Dec 21, 2020 78.73 78.89 77.30 78.10 5,341,357 -1.07(-1.35%)
Dec 18, 2020 80.16 80.29 79.10 79.17 8,376,814 -1.05(-1.31%)
Dec 17, 2020 80.04 80.50 79.77 80.22 4,916,781 +0.80(+1.00%)
Dec 16, 2020 80.99 81.50 79.42 79.43 4,627,838 -1.31(-1.63%)
Dec 15, 2020 80.00 81.38 79.68 80.74 4,631,193 +0.86(+1.08%)
Dec 14, 2020 80.98 82.47 79.86 79.88 4,202,954 -0.36(-0.45%)
Dec 11, 2020 79.99 80.55 79.68 80.24 3,679,209 -0.19(-0.24%)
Dec 10, 2020 80.37 80.71 79.62 80.43 4,139,388 +0.32(+0.40%)
Dec 09, 2020 80.20 80.42 79.15 80.11 3,420,302 -0.11(-0.13%)
Dec 08, 2020 80.06 80.66 79.24 80.22 2,747,212 -0.32(-0.39%)
Dec 07, 2020 79.51 80.92 79.37 80.53 2,316,335 +0.63(+0.79%)
Dec 04, 2020 80.82 81.23 79.01 79.90 3,618,860 -1.05(-1.30%)
Dec 03, 2020 81.94 82.14 80.73 80.95 2,607,979 -1.33(-1.62%)
Dec 02, 2020 81.61 82.32 80.57 82.28 2,480,037 +0.53(+0.65%)
Dec 01, 2020 82.01 82.96 81.67 81.75 3,362,303 +0.53(+0.65%)
Nov 30, 2020 82.51 82.62 80.59 81.22 5,717,937 -1.70(-2.05%)
Nov 27, 2020 84.28 84.28 82.48 82.92 1,475,973 -1.36(-1.61%)
Nov 25, 2020 84.11 84.36 83.13 84.28 2,235,178 -0.10(-0.11%)
Nov 24, 2020 82.81 84.44 82.31 84.38 4,963,527 +2.57(+3.14%)
Nov 23, 2020 81.10 81.90 80.65 81.81 4,330,146 +0.66(+0.81%)
Nov 20, 2020 80.38 81.24 80.10 81.15 4,807,122 +0.77(+0.96%)
Nov 19, 2020 80.07 80.43 78.90 80.38 3,842,424 +0.15(+0.19%)
Nov 18, 2020 82.04 82.36 80.17 80.23 3,364,000 -1.22(-1.50%)
Nov 17, 2020 82.66 83.27 81.37 81.45 3,626,047 -1.83(-2.20%)
Nov 16, 2020 84.19 84.19 82.81 83.28 3,243,181 +0.03(+0.03%)
Nov 13, 2020 83.02 83.59 82.92 83.26 2,153,040 +0.64(+0.77%)
Nov 12, 2020 83.71 84.07 82.05 82.62 3,558,216 -1.84(-2.17%)
Nov 11, 2020 84.77 85.63 84.22 84.45 3,114,780 +0.15(+0.18%)
Nov 10, 2020 83.07 84.42 81.84 84.31 3,622,605 +1.51(+1.82%)
Nov 09, 2020 84.02 85.82 82.54 82.80 4,779,666 +1.70(+2.10%)
Nov 06, 2020 82.01 82.91 81.01 81.09 2,742,885 -0.68(-0.83%)
Nov 05, 2020 82.29 84.15 81.55 81.77 2,917,313 +0.58(+0.72%)
Nov 04, 2020 82.51 83.95 81.19 81.19 3,322,673 -1.71(-2.06%)
Nov 03, 2020 82.33 83.80 81.95 82.90 4,047,072 +1.48(+1.81%)
Nov 02, 2020 80.65 81.75 80.06 81.42 3,374,726 +1.48(+1.86%)
Oct 30, 2020 79.55 80.71 79.18 79.94 3,807,893 -0.11(-0.14%)
Oct 29, 2020 78.73 80.88 77.78 80.05 3,946,305 +1.09(+1.38%)
Oct 28, 2020 79.66 80.79 78.83 78.96 4,215,743 -1.81(-2.24%)
Oct 27, 2020 80.99 81.53 80.38 80.77 2,622,408 -0.10(-0.13%)
Oct 26, 2020 79.79 81.15 79.39 80.87 3,124,610 +0.35(+0.43%)
Oct 23, 2020 81.58 81.90 78.95 80.52 5,222,026 -0.96(-1.18%)
Oct 22, 2020 80.36 81.50 79.90 81.49 4,795,832 +1.20(+1.49%)
Oct 21, 2020 79.81 80.70 79.46 80.29 2,572,734 +0.39(+0.49%)
Oct 20, 2020 79.94 80.54 79.67 79.90 2,584,799 -0.01(-0.01%)
Oct 19, 2020 79.95 80.60 79.63 79.91 2,631,723 -0.26(-0.32%)
Oct 16, 2020 80.00 80.77 79.61 80.17 3,239,036 +0.36(+0.45%)
Oct 15, 2020 79.04 80.56 78.76 79.81 2,500,992 -0.62(-0.77%)
Oct 14, 2020 80.57 81.15 79.85 80.43 2,789,154 -0.22(-0.27%)
Oct 13, 2020 80.40 80.94 79.24 80.64 2,931,899 -0.16(-0.20%)
Oct 12, 2020 80.88 81.45 80.36 80.81 3,608,346 -0.16(-0.20%)
Oct 09, 2020 80.83 81.51 79.88 80.97 4,248,045 +0.13(+0.16%)
Oct 08, 2020 79.40 81.09 78.89 80.84 3,748,418 +1.61(+2.03%)
Oct 07, 2020 79.51 79.95 78.72 79.24 2,857,602 +0.46(+0.58%)
Oct 06, 2020 79.60 79.90 78.51 78.78 3,449,649 -0.84(-1.06%)
Oct 05, 2020 78.96 79.98 78.02 79.62 3,501,106 +0.14(+0.17%)
Oct 02, 2020 77.43 79.98 76.97 79.48 6,827,084 +1.33(+1.70%)
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.