Duke Energy (NY: DUK )

116.05 +0.91 (+0.79%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 67.85 69.41 67.78 68.40 4,192,409 +0.54(+0.79%)
Aug 28, 2020 68.04 68.10 67.21 67.86 3,747,783 +0.14(+0.20%)
Aug 27, 2020 67.84 68.42 67.44 67.73 3,444,824 +0.00(+0.00%)
Aug 26, 2020 68.47 68.64 67.52 67.73 3,955,022 -1.11(-1.61%)
Aug 25, 2020 69.39 69.39 68.47 68.83 3,252,840 -0.53(-0.76%)
Aug 24, 2020 69.28 69.52 68.53 69.36 3,146,898 +0.40(+0.58%)
Aug 21, 2020 69.13 69.24 68.35 68.96 4,593,845 -0.03(-0.05%)
Aug 20, 2020 69.18 69.48 68.59 68.99 3,189,339 -0.53(-0.76%)
Aug 19, 2020 69.71 69.97 69.35 69.52 3,081,079 +0.00(+0.00%)
Aug 18, 2020 70.30 70.47 69.39 69.52 3,062,322 -0.80(-1.14%)
Aug 17, 2020 70.06 70.76 69.52 70.32 4,521,589 +0.38(+0.55%)
Aug 14, 2020 70.37 70.57 69.75 69.94 2,368,103 -0.50(-0.71%)
Aug 13, 2020 70.69 70.86 69.81 70.44 3,780,585 -0.52(-0.74%)
Aug 12, 2020 70.71 71.35 70.55 70.96 4,036,997 +0.55(+0.78%)
Aug 11, 2020 71.53 71.61 70.24 70.42 5,400,991 -0.92(-1.29%)
Aug 10, 2020 73.38 73.40 71.14 71.34 5,136,801 -1.56(-2.14%)
Aug 07, 2020 70.52 72.96 70.43 72.89 5,096,759 +2.02(+2.85%)
Aug 06, 2020 70.08 71.02 69.58 70.87 3,607,828 +0.59(+0.84%)
Aug 05, 2020 71.30 71.42 70.09 70.28 3,501,527 -0.99(-1.39%)
Aug 04, 2020 70.27 71.51 70.14 71.28 3,843,166 +0.74(+1.05%)
Aug 03, 2020 71.26 71.33 69.95 70.54 3,032,485 -0.78(-1.10%)
Jul 31, 2020 70.74 71.38 70.36 71.32 3,912,010 +0.14(+0.20%)
Jul 30, 2020 70.96 71.18 70.27 71.18 3,360,903 -0.34(-0.47%)
Jul 29, 2020 71.14 71.58 70.56 71.51 2,972,568 +0.31(+0.44%)
Jul 28, 2020 68.38 71.52 68.35 71.20 5,762,772 +2.79(+4.07%)
Jul 27, 2020 69.43 69.55 68.25 68.41 4,989,054 -1.26(-1.81%)
Jul 24, 2020 71.03 71.45 69.53 69.68 3,508,856 -1.01(-1.43%)
Jul 23, 2020 70.75 71.02 70.26 70.69 2,819,569 -0.13(-0.19%)
Jul 22, 2020 69.01 71.12 68.61 70.82 4,471,497 +1.53(+2.21%)
Jul 21, 2020 68.59 69.68 68.25 69.29 4,625,474 +1.04(+1.52%)
Jul 20, 2020 69.05 69.21 68.13 68.25 3,887,223 -1.09(-1.58%)
Jul 17, 2020 68.75 69.54 68.56 69.35 5,469,377 +1.12(+1.64%)
Jul 16, 2020 67.92 68.46 67.69 68.23 3,415,351 +0.54(+0.80%)
Jul 15, 2020 69.42 69.55 67.60 67.69 5,348,093 -1.06(-1.54%)
Jul 14, 2020 68.52 69.41 68.50 68.75 5,012,010 +0.23(+0.33%)
Jul 13, 2020 68.30 68.99 68.14 68.52 2,620,133 +0.08(+0.12%)
Jul 10, 2020 67.15 68.66 67.13 68.44 3,024,667 +1.33(+1.98%)
Jul 09, 2020 68.45 68.45 66.58 67.11 4,106,862 -1.43(-2.09%)
Jul 08, 2020 68.05 68.97 67.61 68.54 4,080,478 +0.52(+0.77%)
Jul 07, 2020 66.66 68.32 66.61 68.02 4,907,162 +0.85(+1.27%)
Jul 06, 2020 67.75 68.89 66.59 67.17 7,126,152 -1.71(-2.48%)
Jul 02, 2020 69.55 69.79 68.54 68.88 3,350,232 -0.08(-0.11%)
Jul 01, 2020 67.30 69.33 67.13 68.95 3,369,521 +1.72(+2.55%)
Jun 30, 2020 67.40 67.73 66.43 67.24 5,810,291 -0.30(-0.45%)
Jun 29, 2020 66.97 67.54 66.08 67.54 3,509,858 +1.11(+1.67%)
Jun 26, 2020 66.78 67.26 65.29 66.43 6,322,857 -0.44(-0.65%)
Jun 25, 2020 67.42 67.52 66.31 66.87 4,734,910 -0.86(-1.27%)
Jun 24, 2020 68.24 68.46 67.18 67.72 4,367,774 -1.16(-1.69%)
Jun 23, 2020 70.06 70.27 68.58 68.89 4,481,400 -0.57(-0.82%)
Jun 22, 2020 69.28 70.32 68.43 69.46 4,608,869 +0.35(+0.51%)
Jun 19, 2020 73.00 73.16 69.10 69.10 9,595,500 -3.08(-4.27%)
Jun 18, 2020 72.09 72.70 71.54 72.19 4,134,499 -0.37(-0.51%)
Jun 17, 2020 73.22 73.52 71.94 72.56 4,968,838 -0.62(-0.85%)
Jun 16, 2020 74.90 75.31 72.72 73.18 4,592,532 -0.01(-0.01%)
Jun 15, 2020 71.57 73.57 70.95 73.19 5,348,099 +0.19(+0.25%)
Jun 12, 2020 74.84 74.90 72.15 73.00 4,676,376 -0.29(-0.39%)
Jun 11, 2020 74.74 74.95 72.66 73.29 5,910,338 -2.62(-3.45%)
Jun 10, 2020 76.09 76.54 75.32 75.91 3,233,513 -0.11(-0.14%)
Jun 09, 2020 76.59 76.65 74.84 76.01 3,592,699 -1.34(-1.73%)
Jun 08, 2020 75.29 77.60 75.00 77.35 3,292,531 +2.04(+2.70%)
Jun 05, 2020 75.24 77.06 75.03 75.32 3,984,371 +0.88(+1.19%)
Jun 04, 2020 74.74 75.22 73.62 74.43 4,325,944 -0.66(-0.89%)
Jun 03, 2020 74.34 75.45 74.06 75.10 2,910,567 +1.31(+1.78%)
Jun 02, 2020 73.91 74.15 72.88 73.78 4,095,503 +0.19(+0.26%)
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.