Duke Energy Corporation (DUK) Historical Stock Data

114.40 ↑1.17 (1.03%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, DUK is down -0.06% a day on average. There have been 16 days where Duke Energy Corporation closed green and 14 days where DUK closed red.

DateOpenCloseChangeLowHighVolume
2022-05-27112.89114.40↑$1.51 (1.34%)112.58114.502.58M
2022-05-26113.07113.23↑$0.16 (0.14%)112.60113.792.65M
2022-05-25113.20112.39↓$0.81 (-0.72%)111.70113.402.77M
2022-05-24111.31112.98↑$1.67 (1.50%)110.72113.332.95M
2022-05-23110.65110.81↑$0.16 (0.14%)109.81111.902.54M
2022-05-20108.84109.83↑$0.99 (0.91%)108.19110.013.21M
2022-05-19108.67108.95↑$0.28 (0.26%)107.23109.453.62M
2022-05-18109.82108.90↓$0.92 (-0.84%)108.58110.564.01M
2022-05-17109.43109.35↓$0.08 (-0.07%)107.13110.003.81M
2022-05-16109.65110.03↑$0.38 (0.35%)109.43110.882.41M
2022-05-13109.39109.30↓$0.09 (-0.08%)107.71109.673.16M
2022-05-12108.79108.85↑$0.06 (0.06%)107.40109.313.43M
2022-05-11109.12109.91↑$0.79 (0.72%)108.84111.662.80M
2022-05-10110.59108.91↓$1.68 (-1.52%)108.05112.183.37M
2022-05-09109.64110.80↑$1.16 (1.06%)108.51112.103.66M
2022-05-06109.79111.32↑$1.53 (1.39%)109.33111.972.63M
2022-05-05110.02110.05↑$0.03 (0.03%)109.08110.971.82M
2022-05-04108.20110.51↑$2.31 (2.13%)107.93110.782.49M
2022-05-03109.35108.36↓$0.99 (-0.91%)108.21110.402.34M
2022-05-02110.67108.70↓$1.97 (-1.78%)107.47111.093.83M
2022-04-29113.42110.16↓$3.26 (-2.87%)109.78113.545.42M
2022-04-28113.57113.80↑$0.23 (0.20%)112.60114.702.73M
2022-04-27113.56113.09↓$0.47 (-0.41%)112.25114.882.45M
2022-04-26113.81113.50↓$0.31 (-0.27%)113.35115.833.81M
2022-04-25114.82113.77↓$1.05 (-0.91%)112.05115.033.74M
2022-04-22115.17114.28↓$0.89 (-0.77%)114.14115.393.19M
2022-04-21115.15115.28↑$0.13 (0.11%)114.67116.331.87M
2022-04-20115.49115.43↓$0.06 (-0.05%)115.17115.871.77M
2022-04-19114.37114.47↑$0.10 (0.09%)113.77114.702.02M
2022-04-18115.28114.24↓$1.04 (-0.90%)113.59115.821.96M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$DUK Pamp it higher...

0 Like Report