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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 112.89 | 114.40 | ↑$1.51 (1.34%) | 112.58 | 114.50 | 2.58M |
| 2022-05-26 | 113.07 | 113.23 | ↑$0.16 (0.14%) | 112.60 | 113.79 | 2.65M |
| 2022-05-25 | 113.20 | 112.39 | ↓$0.81 (-0.72%) | 111.70 | 113.40 | 2.77M |
| 2022-05-24 | 111.31 | 112.98 | ↑$1.67 (1.50%) | 110.72 | 113.33 | 2.95M |
| 2022-05-23 | 110.65 | 110.81 | ↑$0.16 (0.14%) | 109.81 | 111.90 | 2.54M |
| 2022-05-20 | 108.84 | 109.83 | ↑$0.99 (0.91%) | 108.19 | 110.01 | 3.21M |
| 2022-05-19 | 108.67 | 108.95 | ↑$0.28 (0.26%) | 107.23 | 109.45 | 3.62M |
| 2022-05-18 | 109.82 | 108.90 | ↓$0.92 (-0.84%) | 108.58 | 110.56 | 4.01M |
| 2022-05-17 | 109.43 | 109.35 | ↓$0.08 (-0.07%) | 107.13 | 110.00 | 3.81M |
| 2022-05-16 | 109.65 | 110.03 | ↑$0.38 (0.35%) | 109.43 | 110.88 | 2.41M |
| 2022-05-13 | 109.39 | 109.30 | ↓$0.09 (-0.08%) | 107.71 | 109.67 | 3.16M |
| 2022-05-12 | 108.79 | 108.85 | ↑$0.06 (0.06%) | 107.40 | 109.31 | 3.43M |
| 2022-05-11 | 109.12 | 109.91 | ↑$0.79 (0.72%) | 108.84 | 111.66 | 2.80M |
| 2022-05-10 | 110.59 | 108.91 | ↓$1.68 (-1.52%) | 108.05 | 112.18 | 3.37M |
| 2022-05-09 | 109.64 | 110.80 | ↑$1.16 (1.06%) | 108.51 | 112.10 | 3.66M |
| 2022-05-06 | 109.79 | 111.32 | ↑$1.53 (1.39%) | 109.33 | 111.97 | 2.63M |
| 2022-05-05 | 110.02 | 110.05 | ↑$0.03 (0.03%) | 109.08 | 110.97 | 1.82M |
| 2022-05-04 | 108.20 | 110.51 | ↑$2.31 (2.13%) | 107.93 | 110.78 | 2.49M |
| 2022-05-03 | 109.35 | 108.36 | ↓$0.99 (-0.91%) | 108.21 | 110.40 | 2.34M |
| 2022-05-02 | 110.67 | 108.70 | ↓$1.97 (-1.78%) | 107.47 | 111.09 | 3.83M |
| 2022-04-29 | 113.42 | 110.16 | ↓$3.26 (-2.87%) | 109.78 | 113.54 | 5.42M |
| 2022-04-28 | 113.57 | 113.80 | ↑$0.23 (0.20%) | 112.60 | 114.70 | 2.73M |
| 2022-04-27 | 113.56 | 113.09 | ↓$0.47 (-0.41%) | 112.25 | 114.88 | 2.45M |
| 2022-04-26 | 113.81 | 113.50 | ↓$0.31 (-0.27%) | 113.35 | 115.83 | 3.81M |
| 2022-04-25 | 114.82 | 113.77 | ↓$1.05 (-0.91%) | 112.05 | 115.03 | 3.74M |
| 2022-04-22 | 115.17 | 114.28 | ↓$0.89 (-0.77%) | 114.14 | 115.39 | 3.19M |
| 2022-04-21 | 115.15 | 115.28 | ↑$0.13 (0.11%) | 114.67 | 116.33 | 1.87M |
| 2022-04-20 | 115.49 | 115.43 | ↓$0.06 (-0.05%) | 115.17 | 115.87 | 1.77M |
| 2022-04-19 | 114.37 | 114.47 | ↑$0.10 (0.09%) | 113.77 | 114.70 | 2.02M |
| 2022-04-18 | 115.28 | 114.24 | ↓$1.04 (-0.90%) | 113.59 | 115.82 | 1.96M |
Create an account or log in to view more rows.
$DUK bear trap
$DUK happy weekend!
$DUK oversold
$DUK Beautiful!! 😀
$DUK ugh oh
we heatin back up
$DUK come on bulls we can do it
don’t let bears win
$DUK Pamp it higher...
$DUK i hate money so im buying
$DUK Not another do nothing day
$DUK Of course