Skip to main content

Duke Energy (NY: DUK )

93.84 -0.53 (-0.56%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 94.28 95.41 93.76 94.37 2,856,000 +0.53(+0.56%)
Sep 19, 2023 94.96 95.23 93.79 93.84 3,291,021 -1.12(-1.18%)
Sep 18, 2023 95.25 95.46 94.16 94.96 3,701,804 -0.22(-0.23%)
Sep 15, 2023 95.34 96.08 94.93 95.18 9,702,853 -0.27(-0.28%)
Sep 14, 2023 94.65 95.70 94.36 95.45 4,594,395 +1.57(+1.67%)
Sep 13, 2023 92.43 94.36 92.32 93.88 4,383,028 +1.76(+1.91%)
Sep 12, 2023 91.91 92.67 90.90 92.12 3,689,306 +0.34(+0.37%)
Sep 11, 2023 90.85 92.47 90.73 91.78 3,992,859 +0.76(+0.83%)
Sep 08, 2023 89.57 91.17 89.28 91.02 3,302,714 +1.62(+1.81%)
Sep 07, 2023 88.20 90.22 88.08 89.40 4,765,301 +1.91(+2.18%)
Sep 06, 2023 86.91 87.61 86.16 87.49 3,249,666 +0.84(+0.97%)
Sep 05, 2023 87.78 87.99 86.03 86.65 3,155,443 -1.28(-1.46%)
Sep 01, 2023 89.25 89.63 87.50 87.93 3,777,770 -0.87(-0.98%)
Aug 31, 2023 90.26 90.43 88.72 88.80 3,139,722 -1.15(-1.28%)
Aug 30, 2023 90.01 90.83 89.47 89.95 2,250,954 -0.34(-0.38%)
Aug 29, 2023 90.00 90.96 89.95 90.29 2,279,827 +0.27(+0.30%)
Aug 28, 2023 90.59 91.17 90.00 90.02 2,128,536 -0.56(-0.62%)
Aug 25, 2023 90.20 91.34 89.99 90.58 2,374,616 +0.59(+0.66%)
Aug 24, 2023 90.14 91.36 89.86 89.99 2,376,029 -0.35(-0.39%)
Aug 23, 2023 90.35 90.41 89.13 90.34 2,231,663 +0.75(+0.84%)
Aug 22, 2023 89.63 89.87 89.06 89.59 2,377,991 -0.04(-0.04%)
Aug 21, 2023 90.80 91.09 89.13 89.63 3,910,673 -1.57(-1.72%)
Aug 18, 2023 90.51 91.45 90.42 91.20 2,766,433 +0.50(+0.55%)
Aug 17, 2023 90.84 92.19 90.53 90.70 2,578,577 +0.03(+0.03%)
Aug 16, 2023 90.67 91.30 90.30 90.67 2,409,118 +0.26(+0.28%)
Aug 15, 2023 91.03 91.29 90.33 90.42 2,699,958 -1.33(-1.45%)
Aug 14, 2023 92.83 92.83 91.44 91.75 2,366,919 -1.02(-1.10%)
Aug 11, 2023 91.96 92.93 91.90 92.77 2,456,188 +0.90(+0.98%)
Aug 10, 2023 92.30 92.93 91.65 91.87 3,677,131 +0.09(+0.10%)
Aug 09, 2023 90.84 92.20 90.72 91.78 3,255,632 +0.68(+0.75%)
Aug 08, 2023 89.27 91.17 88.24 91.10 5,300,199 +2.44(+2.75%)
Aug 07, 2023 88.58 89.09 88.52 88.66 3,645,026 +0.20(+0.22%)
Aug 04, 2023 89.72 90.54 87.93 88.46 3,078,133 -0.90(-1.01%)
Aug 03, 2023 91.26 91.45 89.19 89.36 2,913,493 -2.14(-2.33%)
Aug 02, 2023 90.97 92.08 90.84 91.50 2,320,997 +0.38(+0.41%)
Aug 01, 2023 92.53 92.77 91.10 91.12 2,449,473 -1.45(-1.57%)
Jul 31, 2023 92.69 93.11 91.91 92.57 2,935,668 +0.28(+0.30%)
Jul 28, 2023 93.99 94.26 92.03 92.30 2,596,078 -1.09(-1.16%)
Jul 27, 2023 94.08 94.67 92.96 93.38 2,873,593 -1.11(-1.17%)
Jul 26, 2023 94.00 95.33 93.82 94.49 2,221,516 +0.27(+0.28%)
Jul 25, 2023 93.50 94.40 93.06 94.22 2,678,496 +0.51(+0.55%)
Jul 24, 2023 93.94 94.22 93.06 93.71 2,274,127 -0.01(-0.01%)
Jul 21, 2023 92.49 93.93 92.13 93.72 2,724,758 +1.56(+1.70%)
Jul 20, 2023 90.97 92.30 90.36 92.16 2,456,137 +1.53(+1.69%)
Jul 19, 2023 90.20 91.58 90.17 90.63 1,992,855 +0.73(+0.81%)
Jul 18, 2023 90.78 91.75 89.16 89.89 2,305,730 -0.86(-0.95%)
Jul 17, 2023 91.72 91.84 90.72 90.75 1,945,122 -1.22(-1.32%)
Jul 14, 2023 92.05 92.42 91.59 91.97 2,865,192 -0.30(-0.32%)
Jul 13, 2023 91.32 92.27 90.79 92.27 2,945,145 +0.94(+1.03%)
Jul 12, 2023 90.08 91.50 89.95 91.33 2,595,301 +1.46(+1.63%)
Jul 11, 2023 88.92 89.93 88.49 89.86 3,085,576 +1.64(+1.86%)
Jul 10, 2023 88.54 88.84 87.58 88.22 2,338,548 -0.54(-0.61%)
Jul 07, 2023 89.01 89.56 88.70 88.77 2,233,505 -0.78(-0.87%)
Jul 06, 2023 90.06 90.21 89.24 89.55 2,125,212 -1.04(-1.15%)
Jul 05, 2023 89.04 91.42 88.99 90.59 3,108,860 +0.88(+0.98%)
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.