Skip to main content

Duke Energy (NY: DUK )

115.88 -0.85 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.99 81.33 78.29 80.83 5,776,943 +2.17(+2.75%)
Jan 28, 2021 79.25 80.57 78.64 78.66 2,326,913 -0.20(-0.25%)
Jan 27, 2021 79.41 80.97 78.53 78.86 3,491,537 -1.04(-1.30%)
Jan 26, 2021 79.79 80.36 78.99 79.90 2,627,059 +0.01(+0.01%)
Jan 25, 2021 77.40 80.03 77.21 79.89 4,033,041 +2.25(+2.90%)
Jan 22, 2021 77.23 77.97 76.93 77.64 2,229,836 +0.09(+0.12%)
Jan 21, 2021 77.82 78.05 77.22 77.54 2,622,092 -0.52(-0.66%)
Jan 20, 2021 77.65 78.43 76.96 78.06 2,709,430 +0.34(+0.44%)
Jan 19, 2021 79.62 79.93 77.69 77.72 2,891,341 -1.49(-1.88%)
Jan 15, 2021 78.17 79.44 77.91 79.20 3,389,411 +0.39(+0.49%)
Jan 14, 2021 78.73 79.07 77.67 78.82 3,601,999 +0.09(+0.11%)
Jan 13, 2021 76.51 79.42 76.49 78.73 4,174,360 +2.26(+2.96%)
Jan 12, 2021 76.65 77.01 75.34 76.47 3,326,083 -0.31(-0.40%)
Jan 11, 2021 77.08 77.75 76.13 76.78 2,551,155 -0.65(-0.84%)
Jan 08, 2021 77.35 77.73 76.89 77.43 3,200,664 +0.14(+0.18%)
Jan 07, 2021 78.38 78.64 77.17 77.30 3,475,327 -0.88(-1.12%)
Jan 06, 2021 77.35 78.91 77.28 78.17 3,282,303 +1.00(+1.29%)
Jan 05, 2021 77.21 77.55 76.56 77.17 2,961,952 +0.03(+0.04%)
Jan 04, 2021 78.92 79.22 76.70 77.14 3,121,053 -1.59(-2.02%)
Dec 31, 2020 78.73 78.73 78.73 2,138,333 +0.86(+1.10%)
Dec 30, 2020 77.32 78.32 77.32 77.87 2,138,333 +0.60(+0.78%)
Dec 29, 2020 77.85 78.28 77.11 77.27 2,377,504 -0.34(-0.43%)
Dec 28, 2020 77.53 77.96 77.16 77.60 1,712,027 +0.50(+0.65%)
Dec 24, 2020 76.72 77.15 76.36 77.11 853,022 +0.54(+0.71%)
Dec 23, 2020 77.37 78.03 76.55 76.56 2,275,253 -0.42(-0.55%)
Dec 22, 2020 76.61 77.02 76.19 76.99 3,292,949 +0.37(+0.48%)
Dec 21, 2020 77.23 77.39 75.82 76.62 5,445,033 -1.05(-1.35%)
Dec 18, 2020 78.64 78.76 77.60 77.66 8,539,409 -1.03(-1.31%)
Dec 17, 2020 78.52 78.96 78.25 78.70 5,012,216 +0.78(+1.00%)
Dec 16, 2020 79.44 79.95 77.91 77.91 4,717,665 -1.29(-1.63%)
Dec 15, 2020 78.47 79.83 78.16 79.20 4,721,085 +0.84(+1.08%)
Dec 14, 2020 79.44 80.90 78.34 78.36 4,284,534 -0.35(-0.45%)
Dec 11, 2020 78.46 79.01 78.16 78.71 3,750,622 -0.19(-0.24%)
Dec 10, 2020 78.84 79.17 78.10 78.90 4,219,734 +0.32(+0.40%)
Dec 09, 2020 78.67 78.89 77.64 78.58 3,486,690 -0.10(-0.13%)
Dec 08, 2020 78.53 79.13 77.73 78.69 2,800,536 -0.31(-0.39%)
Dec 07, 2020 77.99 79.38 77.86 79.00 2,361,295 +0.62(+0.79%)
Dec 04, 2020 79.28 79.69 77.51 78.38 3,689,103 -1.03(-1.30%)
Dec 03, 2020 80.38 80.57 79.20 79.41 2,658,601 -1.31(-1.62%)
Dec 02, 2020 80.06 80.75 79.03 80.72 2,528,175 +0.52(+0.65%)
Dec 01, 2020 80.45 81.38 80.12 80.19 3,427,566 +0.52(+0.65%)
Nov 30, 2020 80.94 81.04 79.06 79.68 5,828,923 -1.67(-2.05%)
Nov 27, 2020 82.68 82.68 80.91 81.34 1,504,621 -1.33(-1.61%)
Nov 25, 2020 82.51 82.76 81.55 82.68 2,278,563 -0.09(-0.11%)
Nov 24, 2020 81.23 82.83 80.74 82.77 5,059,869 +2.52(+3.14%)
Nov 23, 2020 79.56 80.34 79.12 80.25 4,414,195 +0.64(+0.81%)
Nov 20, 2020 78.85 79.69 78.58 79.61 4,900,429 +0.76(+0.96%)
Nov 19, 2020 78.54 78.90 77.40 78.85 3,917,005 +0.15(+0.19%)
Nov 18, 2020 80.48 80.79 78.64 78.71 3,429,295 -1.20(-1.50%)
Nov 17, 2020 81.09 81.69 79.82 79.90 3,696,429 -1.80(-2.20%)
Nov 16, 2020 82.59 82.59 81.23 81.70 3,306,131 +0.03(+0.03%)
Nov 13, 2020 81.44 82.00 81.34 81.67 2,194,831 +0.63(+0.77%)
Nov 12, 2020 82.12 82.47 80.49 81.04 3,627,281 -1.80(-2.17%)
Nov 11, 2020 83.16 83.99 82.62 82.85 3,175,238 +0.14(+0.17%)
Nov 10, 2020 81.49 82.81 80.28 82.70 3,692,920 +1.48(+1.82%)
Nov 09, 2020 82.42 84.18 80.97 81.22 4,872,440 +1.67(+2.10%)
Nov 06, 2020 80.45 81.33 79.47 79.55 2,796,125 -0.66(-0.83%)
Nov 05, 2020 80.73 82.55 80.00 80.21 2,973,938 +0.57(+0.72%)
Nov 04, 2020 80.94 82.35 79.64 79.64 3,387,167 -1.68(-2.06%)
Nov 03, 2020 80.76 82.21 80.39 81.32 4,125,626 +1.45(+1.81%)
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.