Duke Energy Corporation (DUK) Historical Stock Data
99.03 ↑0.07 (0.07%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DUK is up 0.07% a day on average. There have been 15 days where Duke Energy Corporation closed green and 15 days where DUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 98.84 | 99.03 | ↑$0.19 (0.19%) | 98.01 | 99.61 | 2.54M |
| 2024-04-24 | 97.51 | 98.96 | ↑$1.45 (1.49%) | 96.68 | 99.19 | 2.65M |
| 2024-04-23 | 98.11 | 98.20 | ↑$0.09 (0.09%) | 97.90 | 99.05 | 2.15M |
| 2024-04-22 | 98.13 | 98.12 | ↓$0.01 (-0.01%) | 97.70 | 98.50 | 2.93M |
| 2024-04-19 | 96.10 | 98.24 | ↑$2.14 (2.23%) | 95.98 | 98.41 | 4.21M |
| 2024-04-18 | 94.91 | 95.93 | ↑$1.02 (1.07%) | 94.21 | 96.03 | 2.64M |
| 2024-04-17 | 93.57 | 94.50 | ↑$0.93 (0.99%) | 93.20 | 94.76 | 1.77M |
| 2024-04-16 | 94.00 | 92.87 | ↓$1.13 (-1.20%) | 92.75 | 94.00 | 2.66M |
| 2024-04-15 | 95.45 | 94.13 | ↓$1.32 (-1.38%) | 93.68 | 95.63 | 2.62M |
| 2024-04-12 | 95.64 | 94.90 | ↓$0.74 (-0.77%) | 94.62 | 95.92 | 2.28M |
| 2024-04-11 | 96.22 | 95.29 | ↓$0.93 (-0.97%) | 94.51 | 96.23 | 2.12M |
| 2024-04-10 | 95.71 | 95.41 | ↓$0.30 (-0.31%) | 94.51 | 96.08 | 2.48M |
| 2024-04-09 | 96.70 | 97.32 | ↑$0.62 (0.64%) | 96.11 | 97.49 | 2.46M |
| 2024-04-08 | 95.63 | 96.31 | ↑$0.68 (0.71%) | 95.54 | 96.55 | 2.35M |
| 2024-04-05 | 95.72 | 95.91 | ↑$0.19 (0.20%) | 95.16 | 96.20 | 2.53M |
| 2024-04-04 | 96.74 | 96.12 | ↓$0.62 (-0.64%) | 95.20 | 96.87 | 2.69M |
| 2024-04-03 | 96.50 | 95.97 | ↓$0.53 (-0.55%) | 95.84 | 96.61 | 2.28M |
| 2024-04-02 | 96.14 | 96.54 | ↑$0.40 (0.42%) | 95.46 | 97.36 | 2.31M |
| 2024-04-01 | 96.50 | 96.07 | ↓$0.43 (-0.45%) | 95.38 | 96.59 | 1.86M |
| 2024-03-28 | 96.14 | 96.71 | ↑$0.57 (0.59%) | 95.77 | 96.85 | 2.64M |
| 2024-03-27 | 94.10 | 96.09 | ↑$1.99 (2.11%) | 94.03 | 96.13 | 3.17M |
| 2024-03-26 | 94.80 | 93.67 | ↓$1.13 (-1.19%) | 93.57 | 95.07 | 2.82M |
| 2024-03-25 | 94.88 | 94.84 | ↓$0.04 (-0.04%) | 94.39 | 95.16 | 2.02M |
| 2024-03-22 | 95.55 | 94.61 | ↓$0.94 (-0.98%) | 94.56 | 95.73 | 2.31M |
| 2024-03-21 | 95.49 | 94.96 | ↓$0.53 (-0.56%) | 94.93 | 96.05 | 2.74M |
| 2024-03-20 | 95.00 | 95.41 | ↑$0.41 (0.43%) | 94.58 | 95.72 | 2.68M |
| 2024-03-19 | 95.26 | 95.14 | ↓$0.12 (-0.13%) | 94.55 | 95.59 | 2.49M |
| 2024-03-18 | 94.85 | 94.94 | ↑$0.09 (0.09%) | 94.11 | 95.24 | 2.74M |
| 2024-03-15 | 94.36 | 94.71 | ↑$0.35 (0.37%) | 94.36 | 95.66 | 6.20M |
| 2024-03-14 | 95.40 | 95.05 | ↓$0.35 (-0.37%) | 94.34 | 95.82 | 3.54M |
Create an account or log in to view more rows.
$DUK we always finish green after a red week. Less go!
$DUK News?
$DUK buy and hold and get rewarded
$DUK last chance to load imo
$DUK see you on the moon
$DUK get over the hump
$DUK warming up
$DUK Chill out and chill some more. It's all temporary.
$DUK Slapping that ask today
$DUK when this finally break out we could see huge upside