Duke Energy Corp New (DUK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 0.876736111111 | 115.2 | 117.765 | 113.95 | 3772693 | 116.14589049 | CS |
| 4 | 3.5 | 3.105314524 | 112.71 | 118.31 | 111.85 | 2980174 | 116.19717558 | CS |
| 12 | 16.21 | 16.21 | 100 | 118.31 | 99.55 | 3003545 | 111.88076327 | CS |
| 26 | 21.41 | 22.5843881857 | 94.8 | 118.31 | 92.745 | 2844043 | 105.73513102 | CS |
| 52 | 22.89 | 24.528504072 | 93.32 | 118.31 | 83.06 | 3080043 | 98.68829476 | CS |
| 156 | 17.76 | 18.0396140173 | 98.45 | 118.31 | 83.06 | 2968611 | 99.51108388 | CS |
| 260 | 20.2 | 21.0394750547 | 96.01 | 118.31 | 62.13 | 3163270 | 95.89914301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 116.21 | 0.23 | 0.20 | 116.6 | 116.76 | 115.374 | 3496688 |
| 1727217600 | 115.98 | -1.33 | -1.13 | 116.5 | 117.765 | 115.835 | 2925274 |
| 1727131200 | 117.31 | 0.94 | 0.81 | 116.86 | 117.47 | 116.46 | 2332048 |
| 1726872000 | 116.37 | 1.23 | 1.07 | 115.52 | 116.67 | 115.34 | 6276529 |
| 1726785600 | 115.14 | -0.74 | -0.64 | 115.2 | 115.54 | 113.95 | 3975139 |
| 1726699200 | 115.88 | -0.85 | -0.73 | 116.63 | 117.175 | 115.29 | 2266259 |
| 1726612800 | 116.73 | -0.97 | -0.82 | 117.55 | 117.73 | 116.315 | 2252103 |
| 1726526400 | 117.7 | 0.39 | 0.33 | 118.11 | 118.31 | 117.46 | 2232829 |
| 1726267200 | 117.31 | 1.34 | 1.16 | 116.24 | 117.4 | 115.74 | 2308077 |
| 1726180800 | 115.97 | -0.23 | -0.20 | 116.36 | 116.825 | 115.84 | 2390257 |
| 1726094400 | 116.2 | -0.73 | -0.62 | 116.38 | 116.49 | 115.34 | 3667410 |
| 1726008000 | 116.93 | -0.23 | -0.20 | 117.37 | 118.18 | 116.71 | 2593420 |
| 1725921600 | 117.16 | 0.56 | 0.48 | 116.93 | 117.25 | 115.94 | 2829477 |
| 1725662400 | 116.6 | -0.25 | -0.21 | 117.05 | 117.33 | 116.225 | 3482269 |
| 1725576000 | 116.85 | -0.21 | -0.18 | 117.77 | 118.11 | 116.32 | 2582707 |
| 1725489600 | 117.06 | 1.27 | 1.10 | 116.48 | 117.93 | 115.96 | 2794550 |
| 1725403200 | 115.79 | 1.84 | 1.61 | 114.18 | 116.4099 | 113.91 | 3792515 |
| 1725057600 | 113.95 | 0.96 | 0.85 | 113 | 114.08 | 112.84 | 3022371 |
| 1724971200 | 112.99 | 0.29 | 0.26 | 112.71 | 113.07 | 111.85 | 2012221 |
| 1724884800 | 112.7 | 0.8 | 0.71 | 112.39 | 113.64 | 111.89 | 2425202 |
| 1724798400 | 111.9 | -1.11 | -0.98 | 112.77 | 113.09 | 111.775 | 2136514 |
| 1724712000 | 113.01 | 0.65 | 0.58 | 112.53 | 113.63 | 112.01 | 3038859 |
| 1724452800 | 112.36 | 0.24 | 0.21 | 112.25 | 113 | 111.9 | 2732360 |
| 1724366400 | 112.12 | -0.61 | -0.54 | 112.7 | 112.7 | 111.45 | 5459713 |
| 1724280000 | 112.73 | 0.35 | 0.31 | 112.37 | 113.16 | 112.255 | 3148835 |
| 1724193600 | 112.38 | -0.34 | -0.30 | 112.91 | 113.41 | 112.1 | 2856936 |
| 1724107200 | 112.72 | 0.42 | 0.37 | 112.28 | 113.18 | 112.25 | 1716174 |
| 1723848000 | 112.3 | -0.81 | -0.72 | 112.38 | 112.65 | 111.61 | 2642701 |
| 1723761600 | 113.11 | -0.35 | -0.31 | 112.93 | 113.269 | 112.4 | 2658181 |
| 1723675200 | 113.46 | -0.26 | -0.23 | 113.38 | 114.54 | 112.81 | 1978440 |
| 1723588800 | 113.72 | 0.35 | 0.31 | 113.35 | 113.94 | 112.77 | 2732898 |
| 1723502400 | 113.37 | 0.7 | 0.62 | 112.63 | 113.42 | 112.095 | 3057831 |
| 1723243200 | 112.67 | 0.24 | 0.21 | 112.92 | 112.96 | 111.13 | 2218728 |
| 1723156800 | 112.43 | -1.08 | -0.95 | 112.47 | 113.96 | 111.9 | 4716337 |
| 1723070400 | 113.51 | 0.59 | 0.52 | 113.22 | 114.78 | 112.63 | 4940650 |
| 1722984000 | 112.92 | 1.91 | 1.72 | 112.31 | 114.2 | 111.36 | 4289809 |
| 1722897600 | 111.01 | -2.91 | -2.55 | 114.11 | 114.98 | 111.01 | 4909657 |
| 1722638400 | 113.92 | 1.32 | 1.17 | 114.35 | 116.67 | 111.65 | 4611768 |
| 1722552000 | 112.6 | 3.33 | 3.05 | 109.77 | 112.71 | 109.27 | 3976481 |
| 1722465600 | 109.27 | -0.63 | -0.57 | 108.9 | 109.75 | 108.43 | 3946111 |
| 1722379200 | 109.9 | 1.22 | 1.12 | 108.91 | 110.03 | 107.895 | 2929936 |
| 1722292800 | 108.68 | 0.65 | 0.60 | 108.28 | 109.2 | 107.94 | 3445113 |
| 1722033600 | 108.03 | 0.47 | 0.44 | 107.87 | 108.48 | 107.41 | 2270515 |
| 1721947200 | 107.56 | -1.04 | -0.96 | 108.99 | 110.02 | 106.95 | 3165243 |
| 1721860800 | 108.6 | 1.48 | 1.38 | 108.25 | 108.92 | 107.04 | 2876771 |
| 1721774400 | 107.12 | -0.42 | -0.39 | 107.48 | 107.9 | 107.02 | 1512092 |
| 1721688000 | 107.54 | 0.62 | 0.58 | 106.94 | 107.7 | 106.58 | 2370347 |
| 1721428800 | 106.92 | 0.01 | 0.01 | 107.58 | 107.66 | 106.31 | 2170660 |
| 1721342400 | 106.91 | -0.61 | -0.57 | 107.01 | 108.59 | 106.715 | 2638849 |
| 1721256000 | 107.52 | 0.99 | 0.93 | 107.07 | 108.44 | 105.65 | 3374814 |
| 1721169600 | 106.53 | 1.21 | 1.15 | 106.31 | 107.2559 | 105.8502 | 3056857 |
| 1721083200 | 105.32 | -0.07 | -0.07 | 104.69 | 105.39 | 104.015 | 2863439 |
| 1720824000 | 105.39 | 0.93 | 0.89 | 104.68 | 105.9 | 104.2709 | 2708491 |
| 1720737600 | 104.46 | 1.63 | 1.59 | 103.06 | 104.89 | 102.66 | 3330814 |
| 1720651200 | 102.83 | 1.89 | 1.87 | 101.25 | 102.9 | 100.9 | 3128415 |
| 1720564800 | 100.94 | 0.3 | 0.30 | 100.59 | 101.4 | 100.3 | 3200556 |
| 1720478400 | 100.64 | 0.08 | 0.08 | 100.44 | 101.39 | 100.03 | 2535137 |
| 1720219200 | 100.56 | 0.72 | 0.72 | 100 | 100.97 | 99.55 | 1929858 |
| 1720040640 | 99.84 | 0.03 | 0.03 | 99.72 | 101.07 | 99.54 | 1072697 |
| 1719960000 | 99.81 | 0.46 | 0.46 | 99.63 | 100.01 | 99.21 | 1856084 |
| 1719873600 | 99.35 | -1.24 | -1.23 | 100.74 | 101.26 | 99.2867 | 2097469 |
| 1719614400 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1719528000 | 100.59 | 0.64 | 0.64 | 100 | 100.89 | 99.75 | 2357721 |
| 1719441600 | 99.95 | -0.25 | -0.25 | 99.85 | 100.21 | 99.3 | 1958927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
