Duke Energy (NY: DUK )

115.27 +1.27 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 89.32 90.32 89.03 90.08 5,347,443 +1.07(+1.20%)
Feb 28, 2024 89.02 89.51 88.71 89.01 3,318,651 -0.11(-0.12%)
Feb 27, 2024 88.91 89.59 88.73 89.12 3,020,502 +0.20(+0.22%)
Feb 26, 2024 90.71 90.81 88.79 88.92 3,871,163 -2.04(-2.24%)
Feb 23, 2024 90.64 91.55 90.17 90.96 2,543,027 +0.59(+0.65%)
Feb 22, 2024 90.53 90.82 89.56 90.37 4,211,833 -0.84(-0.92%)
Feb 21, 2024 90.44 91.50 90.27 91.22 2,835,599 +1.03(+1.14%)
Feb 20, 2024 90.25 91.01 89.77 90.19 2,641,022 +0.06(+0.07%)
Feb 16, 2024 90.31 90.57 89.36 90.13 4,200,913 -0.47(-0.52%)
Feb 15, 2024 89.00 90.65 88.80 90.60 3,009,369 +2.01(+2.26%)
Feb 14, 2024 88.55 89.22 88.20 88.59 3,157,312 -0.26(-0.29%)
Feb 13, 2024 89.83 90.13 87.58 88.86 3,534,309 -1.01(-1.12%)
Feb 12, 2024 88.81 90.06 88.43 89.86 4,047,635 +0.93(+1.05%)
Feb 09, 2024 89.49 89.94 88.87 88.93 4,786,843 -0.93(-1.04%)
Feb 08, 2024 91.89 92.34 88.72 89.86 5,753,619 -2.76(-2.98%)
Feb 07, 2024 92.60 92.73 91.93 92.63 2,547,423 +0.43(+0.46%)
Feb 06, 2024 92.23 92.54 91.90 92.20 2,239,135 -0.18(-0.20%)
Feb 05, 2024 92.63 93.19 91.91 92.39 3,240,058 -0.94(-1.01%)
Feb 02, 2024 93.94 94.18 92.64 93.33 2,597,566 -1.52(-1.61%)
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.