Duke Energy Corp (DUKB) Historical Stock Data
24.28 ↓0.02 (-0.08%)
As of May 7, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, DUKB is down -0.20% a day on average. There have been 12 days where Duke Energy Corp closed green and 18 days where DUKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.36 | 24.28 | ↓$0.08 (-0.33%) | 24.25 | 24.44 | 35.57K |
| 2024-05-06 | 24.24 | 24.30 | ↑$0.06 (0.25%) | 24.17 | 24.40 | 28.79K |
| 2024-05-03 | 24.22 | 24.19 | ↓$0.03 (-0.12%) | 24.10 | 24.22 | 15.21K |
| 2024-05-02 | 23.86 | 23.95 | ↑$0.09 (0.38%) | 23.75 | 24.00 | 26.11K |
| 2024-05-01 | 23.66 | 23.83 | ↑$0.17 (0.72%) | 23.59 | 23.94 | 69.14K |
| 2024-04-30 | 23.83 | 23.58 | ↓$0.25 (-1.05%) | 23.49 | 23.99 | 180.06K |
| 2024-04-29 | 23.80 | 23.86 | ↑$0.06 (0.25%) | 23.80 | 24.00 | 28.36K |
| 2024-04-26 | 23.93 | 23.75 | ↓$0.18 (-0.75%) | 23.75 | 23.94 | 28.35K |
| 2024-04-25 | 23.90 | 23.85 | ↓$0.05 (-0.21%) | 23.72 | 23.92 | 32.43K |
| 2024-04-24 | 24.03 | 24.07 | ↑$0.04 (0.17%) | 23.96 | 24.13 | 21.99K |
| 2024-04-23 | 23.89 | 24.15 | ↑$0.26 (1.09%) | 23.87 | 24.15 | 28.91K |
| 2024-04-22 | 23.83 | 23.84 | ↑$0.01 (0.04%) | 23.82 | 23.89 | 29.96K |
| 2024-04-19 | 23.83 | 23.78 | ↓$0.05 (-0.21%) | 23.76 | 23.92 | 44.56K |
| 2024-04-18 | 23.94 | 23.79 | ↓$0.15 (-0.63%) | 23.75 | 23.94 | 30.04K |
| 2024-04-17 | 23.88 | 23.84 | ↓$0.04 (-0.17%) | 23.77 | 23.96 | 59.85K |
| 2024-04-16 | 23.79 | 23.76 | ↓$0.03 (-0.13%) | 23.60 | 23.87 | 56.50K |
| 2024-04-15 | 23.96 | 23.71 | ↓$0.25 (-1.04%) | 23.66 | 23.98 | 38.34K |
| 2024-04-12 | 24.17 | 24.09 | ↓$0.08 (-0.33%) | 24.04 | 24.18 | 21.33K |
| 2024-04-11 | 24.41 | 24.14 | ↓$0.27 (-1.11%) | 24.06 | 24.41 | 16.30K |
| 2024-04-10 | 24.59 | 24.25 | ↓$0.34 (-1.38%) | 24.23 | 24.59 | 53.49K |
| 2024-04-09 | 24.70 | 24.66 | ↓$0.04 (-0.16%) | 24.65 | 24.72 | 16.89K |
| 2024-04-08 | 24.74 | 24.68 | ↓$0.06 (-0.24%) | 24.64 | 24.74 | 10.75K |
| 2024-04-05 | 24.70 | 24.74 | ↑$0.04 (0.16%) | 24.70 | 24.75 | 10.03K |
| 2024-04-04 | 24.73 | 24.63 | ↓$0.10 (-0.40%) | 24.63 | 24.78 | 22.64K |
| 2024-04-03 | 24.55 | 24.68 | ↑$0.13 (0.53%) | 24.55 | 24.70 | 15.84K |
| 2024-04-02 | 24.57 | 24.63 | ↑$0.06 (0.24%) | 24.46 | 24.68 | 19.09K |
| 2024-04-01 | 24.67 | 24.72 | ↑$0.05 (0.20%) | 24.44 | 24.73 | 46.03K |
| 2024-03-28 | 24.90 | 24.56 | ↓$0.34 (-1.37%) | 24.56 | 25.00 | 81.13K |
| 2024-03-27 | 25.09 | 24.90 | ↓$0.19 (-0.76%) | 24.90 | 25.09 | 33.28K |
| 2024-03-26 | 25.05 | 25.12 | ↑$0.07 (0.28%) | 24.96 | 25.23 | 20.05K |
Create an account or log in to view more rows.
$DUKB we’re fucked tomorrow boys
$DUKB rubbish
$DUKB shorting it
$DUKB added more calls on that drop
$DUKB don’t be boring today beast
$DUKB wow
$DUKB Price target here?
$DUKB buying this dip
$DUKB hmm...
$DUKB how low can she go