FinancialContent is the trusted provider of stock market information to the media industry.
Duke Energy (NY: DUK)
82.54 USD  -0.20 (-0.24%)
Streaming Delayed Price  /  Updated: 11:02 AM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 13, 2020 83.03 83.23 82.00 82.74 3,218,626 -1.58(-1.87%)
Aug 12, 2020 84.02 84.78 83.83 84.32 3,397,590 +0.65(+0.78%)
Aug 11, 2020 84.99 85.09 83.46 83.67 4,545,546 -1.09(-1.29%)
Aug 10, 2020 87.19 87.21 84.53 84.76 4,323,200 -1.85(-2.14%)
Aug 07, 2020 83.79 86.69 83.68 86.61 4,289,500 +2.40(+2.85%)
Aug 06, 2020 83.27 84.39 82.67 84.21 3,036,396 +0.70(+0.84%)
Aug 05, 2020 84.72 84.86 83.28 83.51 2,946,932 -1.18(-1.39%)
Aug 04, 2020 83.50 84.97 83.34 84.69 3,234,460 +0.88(+1.05%)
Aug 03, 2020 84.67 84.75 83.11 83.81 2,552,180 -0.93(-1.10%)
Jul 31, 2020 84.05 84.81 83.60 84.74 3,292,400 +0.17(+0.20%)
Jul 30, 2020 84.31 84.58 83.49 84.57 2,828,581 -0.40(-0.47%)
Jul 29, 2020 84.53 85.05 83.84 84.97 2,501,753 +0.37(+0.44%)
Jul 28, 2020 81.25 84.98 81.21 84.60 4,850,025 +3.31(+4.07%)
Jul 27, 2020 82.50 82.64 81.09 81.29 4,198,854 -1.50(-1.81%)
Jul 24, 2020 84.40 84.90 82.62 82.79 2,953,100 -1.20(-1.43%)
Jul 23, 2020 84.06 84.39 83.48 83.99 2,372,987 -0.16(-0.19%)
Jul 22, 2020 82.00 84.51 81.52 84.15 3,763,271 +1.82(+2.21%)
Jul 21, 2020 81.50 82.79 81.10 82.33 3,892,860 +1.23(+1.52%)
Jul 20, 2020 82.05 82.23 80.95 81.10 3,271,539 -1.30(-1.58%)
Jul 17, 2020 81.69 82.63 81.46 82.40 4,603,100 +1.33(+1.64%)
Jul 16, 2020 80.70 81.34 80.43 81.07 2,874,405 +0.64(+0.80%)
Jul 15, 2020 82.48 82.64 80.32 80.43 4,501,026 -1.26(-1.54%)
Jul 14, 2020 81.42 82.47 81.39 81.69 4,218,174 +0.27(+0.33%)
Jul 13, 2020 81.15 81.97 80.96 81.42 2,205,139 +0.10(+0.12%)
Jul 10, 2020 79.79 81.58 79.76 81.32 2,545,600 +1.58(+1.98%)
Jul 09, 2020 81.33 81.33 79.11 79.74 3,456,390 -1.70(-2.09%)
Jul 08, 2020 80.86 81.95 80.33 81.44 3,434,185 +0.62(+0.77%)
Jul 07, 2020 79.20 81.18 79.15 80.82 4,129,933 +1.01(+1.27%)
Jul 06, 2020 80.50 81.86 79.12 79.81 5,997,464 -2.03(-2.48%)
Jul 02, 2020 82.64 82.92 81.44 81.84 2,819,600 -0.09(-0.11%)
Jul 01, 2020 79.97 82.38 79.76 81.93 2,835,834 +2.04(+2.55%)
Jun 30, 2020 80.09 80.48 78.93 79.89 4,890,018 -0.36(-0.45%)
Jun 29, 2020 79.57 80.25 78.52 80.25 2,953,943 +1.32(+1.67%)
Jun 26, 2020 79.35 79.92 77.58 78.93 5,321,400 -0.52(-0.65%)
Jun 25, 2020 80.11 80.23 78.79 79.45 3,984,963 -1.02(-1.27%)
Jun 24, 2020 81.08 81.34 79.82 80.47 3,675,977 -1.38(-1.69%)
Jun 23, 2020 83.24 83.50 81.49 81.85 3,771,606 -0.68(-0.82%)
Jun 22, 2020 82.32 83.55 81.31 82.53 3,878,885 +0.42(+0.51%)
Jun 19, 2020 86.74 86.93 82.11 82.11 8,075,700 -3.66(-4.27%)
Jun 18, 2020 85.66 86.38 85.00 85.77 3,479,649 -0.44(-0.51%)
Jun 17, 2020 87.00 87.36 85.48 86.21 4,181,840 -0.74(-0.85%)
Jun 16, 2020 89.00 89.48 86.41 86.95 3,865,136 -0.01(-0.01%)
Jun 15, 2020 85.04 87.42 84.30 86.96 4,501,031 +0.22(+0.25%)
Jun 12, 2020 88.93 88.99 85.73 86.74 3,935,700 -0.34(-0.39%)
Jun 11, 2020 88.80 89.05 86.34 87.08 4,974,219 -3.11(-3.45%)
Jun 10, 2020 90.41 90.95 89.50 90.19 2,721,368 -0.13(-0.14%)
Jun 09, 2020 91.00 91.07 88.93 90.32 3,023,663 -1.59(-1.73%)
Jun 08, 2020 89.46 92.20 89.11 91.91 2,771,038 +2.42(+2.70%)
Jun 05, 2020 89.40 91.56 89.15 89.49 3,353,300 +1.05(+1.19%)
Jun 04, 2020 88.80 89.38 87.48 88.44 3,640,772 -0.79(-0.89%)
Jun 03, 2020 88.33 89.65 88.00 89.23 2,449,572 +1.56(+1.78%)
Jun 02, 2020 87.82 88.10 86.60 87.67 3,446,830 +0.23(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.