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 (%)
Dec 29, 2023	94.61	95.22	94.32	95.00	2,344,617	+0.12(+0.12%)
Dec 28, 2023	94.04	95.02	93.98	94.88	1,953,751	+0.61(+0.64%)
Dec 27, 2023	94.37	94.74	94.00	94.28	2,030,335	-0.42(-0.44%)
Dec 26, 2023	94.59	95.46	94.40	94.70	2,276,226	-0.13(-0.13%)
Dec 22, 2023	94.80	95.59	94.29	94.82	1,968,926	+0.49(+0.52%)
Dec 21, 2023	93.92	94.47	93.22	94.33	3,139,029	+0.67(+0.71%)
Dec 20, 2023	94.61	95.22	93.54	93.67	3,502,113	-1.11(-1.17%)
Dec 19, 2023	95.46	95.49	94.43	94.77	2,770,179	-0.35(-0.37%)
Dec 18, 2023	95.16	96.26	94.72	95.13	4,368,995	+0.53(+0.56%)
Dec 15, 2023	95.93	96.08	93.61	94.60	8,932,919	-1.64(-1.71%)
Dec 14, 2023	96.68	97.39	95.92	96.24	7,018,355	+0.23(+0.23%)
Dec 13, 2023	93.49	96.08	92.86	96.02	4,051,953	+2.69(+2.88%)
Dec 12, 2023	93.48	93.49	92.14	93.33	4,027,406	-0.03(-0.03%)
Dec 11, 2023	92.06	93.39	91.62	93.35	5,096,255	+0.95(+1.03%)
Dec 08, 2023	92.46	92.75	91.83	92.41	3,342,004	-0.07(-0.07%)
Dec 07, 2023	91.93	92.89	91.36	92.47	3,902,470	+0.51(+0.55%)
Dec 06, 2023	90.90	91.98	90.70	91.96	3,330,435	+1.44(+1.59%)
Dec 05, 2023	90.91	91.02	89.97	90.53	2,657,051	-0.25(-0.28%)
Dec 04, 2023	90.08	91.27	90.08	90.78	2,856,610	+0.09(+0.10%)

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.