Indicators

Duke Energy (NY: DUK )

102.26 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	79.98	80.17	79.43	79.65	3,082,498	-0.33(-0.42%)
Sep 27, 2019	80.01	80.15	79.49	79.98	2,359,612	+0.05(+0.06%)
Sep 26, 2019	79.77	80.27	79.67	79.93	2,395,952	+0.17(+0.21%)
Sep 25, 2019	79.92	80.29	79.55	79.77	2,994,707	-0.23(-0.29%)
Sep 24, 2019	79.48	80.43	79.39	80.00	3,839,967	+0.73(+0.92%)
Sep 23, 2019	79.18	79.53	79.00	79.27	2,816,918	+0.11(+0.14%)
Sep 20, 2019	79.11	79.30	78.30	79.16	6,159,231	+0.65(+0.83%)
Sep 19, 2019	78.56	78.57	77.91	78.51	2,473,083	+0.19(+0.24%)
Sep 18, 2019	78.35	78.67	77.71	78.32	3,692,035	+0.32(+0.42%)
Sep 17, 2019	77.55	78.27	77.41	78.00	3,173,329	+0.62(+0.81%)
Sep 16, 2019	77.96	78.09	77.06	77.37	3,531,846	-0.65(-0.83%)
Sep 13, 2019	78.51	78.94	77.82	78.02	3,998,319	-0.88(-1.12%)
Sep 12, 2019	79.07	79.52	78.66	78.90	2,815,495	+0.39(+0.50%)
Sep 11, 2019	77.73	78.55	77.48	78.51	3,316,761	+0.46(+0.59%)
Sep 10, 2019	77.49	78.55	77.47	78.05	3,826,644	+0.18(+0.23%)
Sep 09, 2019	77.74	77.97	77.34	77.87	3,532,385	-0.03(-0.04%)
Sep 06, 2019	77.80	78.35	77.58	77.91	3,102,662	+0.29(+0.37%)
Sep 05, 2019	77.69	77.98	77.12	77.61	3,275,047	-0.47(-0.60%)
Sep 04, 2019	78.02	78.25	77.46	78.08	2,530,530	+0.25(+0.32%)

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.