Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.66	73.37	71.92	72.74	4,730,527	-0.17(-0.23%)
May 28, 2020	72.08	73.14	71.93	72.91	4,659,000	+1.79(+2.52%)
May 27, 2020	71.46	71.52	70.24	71.12	4,245,804	+0.77(+1.10%)
May 26, 2020	71.75	71.93	70.24	70.34	4,603,113	-0.36(-0.50%)
May 22, 2020	69.82	70.78	69.56	70.70	3,249,706	+0.76(+1.08%)
May 21, 2020	70.56	71.16	69.66	69.94	3,657,697	-0.82(-1.16%)
May 20, 2020	71.31	71.43	70.62	70.77	3,191,292	+0.02(+0.02%)
May 19, 2020	71.68	71.68	70.72	70.75	3,556,209	-1.38(-1.92%)
May 18, 2020	70.24	72.58	70.15	72.14	7,943,679	+3.17(+4.59%)
May 15, 2020	69.21	69.48	68.10	68.97	6,181,212	-0.94(-1.35%)
May 14, 2020	67.96	69.99	67.72	69.91	4,295,971	+1.15(+1.67%)
May 13, 2020	68.47	68.94	67.69	68.76	4,761,789	+0.01(+0.01%)
May 12, 2020	69.26	70.25	68.75	68.75	4,196,282	+0.18(+0.27%)
May 11, 2020	68.39	69.08	67.45	68.57	4,671,960	-0.10(-0.15%)
May 08, 2020	68.42	68.91	67.59	68.67	3,424,249	+1.23(+1.83%)
May 07, 2020	67.92	68.39	67.21	67.43	4,083,371	+0.20(+0.30%)
May 06, 2020	69.84	69.99	67.21	67.23	4,265,376	-2.58(-3.69%)
May 05, 2020	69.55	70.44	69.53	69.81	3,310,124	+0.43(+0.62%)
May 04, 2020	69.47	69.65	68.25	69.38	3,510,242	-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.