Duke Energy Corp New (DUK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.08 | 4.63376812916 | 109.63 | 115.04 | 109.465 | 3537668 | 113.52018535 | CS |
| 4 | -4.78 | -4.00033475605 | 119.49 | 119.53 | 109.465 | 3327634 | 113.30323115 | CS |
| 12 | 1.71 | 1.51327433628 | 113 | 121.25 | 109.465 | 3389298 | 115.11388354 | CS |
| 26 | 10.88 | 10.4786670519 | 103.83 | 121.25 | 99.21 | 3083250 | 110.94799941 | CS |
| 52 | 24.71 | 27.4555555556 | 90 | 121.25 | 89.52 | 3092266 | 103.54485649 | CS |
| 156 | 16.21 | 16.4568527919 | 98.5 | 121.25 | 83.06 | 3022714 | 100.43117851 | CS |
| 260 | 27.46 | 31.4727793696 | 87.25 | 121.25 | 62.13 | 3169721 | 96.72067654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 114.7 | -0.16 | -0.14 | 115.31 | 116 | 114.605 | 1926746 |
| 1732232400 | 114.86 | 1.12 | 0.98 | 113.8742 | 115.04 | 113.15 | 3047463 |
| 1732146000 | 113.74 | 0.16 | 0.14 | 113.5 | 113.9504 | 113 | 2248851 |
| 1732059600 | 113.58 | 0.04 | 0.04 | 113.175 | 113.63 | 112.045 | 3782192 |
| 1731973200 | 113.54 | 1.37 | 1.22 | 111.935 | 113.68 | 111.67 | 4979033 |
| 1731714000 | 112.17 | 1.49 | 1.35 | 109.63 | 112.25 | 109.465 | 3630801 |
| 1731627600 | 110.68 | -0.63 | -0.57 | 110.995 | 111.3779 | 110.54 | 3620896 |
| 1731541200 | 111.31 | -0.57 | -0.51 | 112.605 | 112.8 | 110.665 | 2157850 |
| 1731454800 | 111.88 | -0.58 | -0.52 | 112.39 | 113.09 | 111.76 | 2869285 |
| 1731368400 | 112.46 | -0.77 | -0.68 | 112.67 | 114.16 | 112.43 | 3194848 |
| 1731109200 | 113.23 | 2.15 | 1.94 | 111.845 | 114.05 | 111.555 | 3749369 |
| 1731022800 | 111.08 | -2.55 | -2.24 | 112.825 | 113.21 | 110.31 | 5515834 |
| 1730936400 | 113.63 | -0.45 | -0.39 | 113.23 | 114.075 | 112.52 | 4185570 |
| 1730850000 | 114.08 | 1.56 | 1.39 | 112.46 | 114.17 | 112.12 | 2519038 |
| 1730763600 | 112.52 | -0.16 | -0.14 | 112.6 | 113.125 | 112.07 | 3040345 |
| 1730500800 | 112.68 | -2.59 | -2.25 | 115.32 | 115.4 | 112.6 | 3693970 |
| 1730414400 | 115.27 | 1.27 | 1.11 | 114.34 | 115.82 | 113.89 | 3894093 |
| 1730328000 | 114 | -0.41 | -0.36 | 114.92 | 115.27 | 113.82 | 2444931 |
| 1730241600 | 114.41 | -2.65 | -2.26 | 116.22 | 116.35 | 114.38 | 3418761 |
| 1730155200 | 117.06 | -0.15 | -0.13 | 117.21 | 118.02 | 117.02 | 2153275 |
| 1729896000 | 117.21 | -1.81 | -1.52 | 119.49 | 119.53 | 117.21 | 2406279 |
| 1729809600 | 119.02 | -1.55 | -1.29 | 120.8 | 120.8 | 118.92 | 2262513 |
| 1729723200 | 120.57 | 0.69 | 0.58 | 119.79 | 120.61 | 119.4 | 2276538 |
| 1729636800 | 119.88 | -0.01 | -0.01 | 119.17 | 119.94 | 118.38 | 2830315 |
| 1729550400 | 119.89 | -0.87 | -0.72 | 121.08 | 121.25 | 119.67 | 2703249 |
| 1729291200 | 120.76 | 0.18 | 0.15 | 120.74 | 120.85 | 119.62 | 3562285 |
| 1729204800 | 120.58 | 0.8 | 0.67 | 119.78 | 120.81 | 119.46 | 4587749 |
| 1729118400 | 119.78 | 2.66 | 2.27 | 117.6 | 120.09 | 116.95 | 4780833 |
| 1729032000 | 117.12 | 2.03 | 1.76 | 116.5 | 118.07 | 115.7 | 2863250 |
| 1728945600 | 115.09 | 0.92 | 0.81 | 114.14 | 115.26 | 114.1 | 2802884 |
| 1728686400 | 114.17 | 1.05 | 0.93 | 113.4 | 114.33 | 113.12 | 3387820 |
| 1728600000 | 113.12 | 1.8 | 1.62 | 112.215 | 113.5 | 112.215 | 6213142 |
| 1728513600 | 111.32 | 0.65 | 0.59 | 110.8 | 111.62 | 110.3 | 3601322 |
| 1728427200 | 110.67 | 0.44 | 0.40 | 110.83 | 111.035 | 110.05 | 4558878 |
| 1728340800 | 110.23 | -3.82 | -3.35 | 113.79 | 113.79 | 110.12 | 5847697 |
| 1728081600 | 114.05 | -1.71 | -1.48 | 114.5 | 114.79 | 113.805 | 3449926 |
| 1727995200 | 115.76 | -0.92 | -0.79 | 116.27 | 116.78 | 115.4753 | 3796448 |
| 1727908800 | 116.68 | 0.46 | 0.40 | 115.44 | 116.805 | 115.13 | 3320165 |
| 1727822400 | 116.22 | 0.92 | 0.80 | 115.45 | 116.46 | 114.9097 | 3535778 |
| 1727735520 | 115.3 | -0.67 | -0.58 | 116.29 | 116.32 | 114.34 | 5474552 |
| 1727476800 | 115.97 | 0.8 | 0.69 | 115.5 | 116.33 | 114.83 | 3526526 |
| 1727390400 | 115.17 | -1.04 | -0.89 | 115.12 | 116.32 | 114.8421 | 3422919 |
| 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 | 6272642 |
| 1726785600 | 115.14 | -0.74 | -0.64 | 115.2 | 115.42 | 113.95 | 3836813 |
| 1726699200 | 115.88 | -0.85 | -0.73 | 116.63 | 117.175 | 115.29 | 2239240 |
| 1726612800 | 116.73 | -0.97 | -0.82 | 117.61 | 117.675 | 116.315 | 2191544 |
| 1726526400 | 117.7 | 0.39 | 0.33 | 118.11 | 118.31 | 117.46 | 2176031 |
| 1726267200 | 117.31 | 1.34 | 1.16 | 116.24 | 117.4 | 115.74 | 2252725 |
| 1726180800 | 115.97 | -0.23 | -0.20 | 116.37 | 116.615 | 115.84 | 2349088 |
| 1726094400 | 116.2 | -0.73 | -0.62 | 116.38 | 116.49 | 115.34 | 3667410 |
| 1726008000 | 116.93 | -0.23 | -0.20 | 117.33 | 118.18 | 116.71 | 2554679 |
| 1725921600 | 117.16 | 0.56 | 0.48 | 116.93 | 117.25 | 115.94 | 2829477 |
| 1725662400 | 116.6 | -0.25 | -0.21 | 117.23 | 117.29 | 116.225 | 3427064 |
| 1725576000 | 116.85 | -0.21 | -0.18 | 117.77 | 117.91 | 116.32 | 2505231 |
| 1725489600 | 117.06 | 1.27 | 1.10 | 116.48 | 117.93 | 115.96 | 2794550 |
| 1725403200 | 115.79 | 1.84 | 1.61 | 114.105 | 116.4099 | 113.96 | 3738209 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
