Duke Energy Corp New (DUK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9526 | -1.62906724512 | 119.86 | 120.91 | 114.92 | 4251371 | 117.65276744 | CS |
| 4 | 0.8074 | 0.689496157131 | 117.1 | 121.465 | 113.805 | 4631101 | 118.16543598 | CS |
| 12 | 9.8889 | 9.15482070201 | 108.0185 | 121.465 | 105.2 | 3805171 | 114.56287597 | CS |
| 26 | 1.6174 | 1.39083326167 | 116.29 | 121.465 | 105.2 | 3555519 | 113.78915215 | CS |
| 52 | 21.7674 | 22.6413563553 | 96.14 | 121.465 | 92.745 | 3196505 | 110.2915322 | CS |
| 156 | 8.9074 | 8.1719266055 | 109 | 121.465 | 83.06 | 3080996 | 101.84598074 | CS |
| 260 | 36.5574 | 44.9384142594 | 81.35 | 121.465 | 75.58 | 3121912 | 98.64046932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 119.41 | 1.76 | 1.50 | 118.68 | 119.96 | 117.64 | 3938506 |
| 1743115200 | 117.65 | 0.54 | 0.46 | 117.87 | 118.23 | 117.1075 | 2833504 |
| 1743028800 | 117.11 | 1.03 | 0.89 | 116.3 | 117.325 | 116.08 | 3095565 |
| 1742942400 | 116.08 | -2.07 | -1.75 | 118.1 | 118.225 | 114.92 | 5551416 |
| 1742856000 | 118.15 | -0.95 | -0.80 | 118.84 | 119.805 | 118.01 | 3925875 |
| 1742596800 | 119.1 | -1.06 | -0.88 | 119.86 | 120.91 | 118.38 | 5850495 |
| 1742510400 | 120.16 | 0.85 | 0.71 | 119.59 | 120.26 | 119.11 | 4343933 |
| 1742424000 | 119.31 | -1.45 | -1.20 | 120.51 | 120.8799 | 118.67 | 4220623 |
| 1742337600 | 120.76 | -0.05 | -0.04 | 119.83 | 121.07 | 119.69 | 4384689 |
| 1742251200 | 120.81 | 0.69 | 0.57 | 119.66 | 121.465 | 119.05 | 7141547 |
| 1741992000 | 120.12 | 1.91 | 1.62 | 118.16 | 120.4 | 117.54 | 5709952 |
| 1741905600 | 118.21 | 1.57 | 1.35 | 116.95 | 118.34 | 116.37 | 5369707 |
| 1741819200 | 116.64 | -1.06 | -0.90 | 116.72 | 117.3 | 115.65 | 4667553 |
| 1741732800 | 117.7 | -0.8 | -0.68 | 118.28 | 119.51 | 117.2 | 6297672 |
| 1741646400 | 118.5 | 1.76 | 1.51 | 116.95 | 119.26 | 116.91 | 5021774 |
| 1741390800 | 116.74 | 1.9 | 1.65 | 114.81 | 116.94 | 114.32 | 3428978 |
| 1741304400 | 114.84 | -0.39 | -0.34 | 115.5 | 115.68 | 113.805 | 3740984 |
| 1741218000 | 115.23 | -1.18 | -1.01 | 115.61 | 116.91 | 115.045 | 3488521 |
| 1741131600 | 116.41 | -2.26 | -1.90 | 119.27 | 119.68 | 116.37 | 3888716 |
| 1741045200 | 118.67 | 1.18 | 1.00 | 117.32 | 118.72 | 116.66 | 4263889 |
| 1740786000 | 117.49 | 1.6 | 1.38 | 117.1 | 117.98 | 115.8 | 5396636 |
| 1740699600 | 115.89 | -0.42 | -0.36 | 116 | 116.785 | 115.0035 | 3238055 |
| 1740613200 | 116.31 | -0.98 | -0.84 | 116.91 | 117.135 | 115.8 | 3021445 |
| 1740526800 | 117.29 | 1.37 | 1.18 | 116.42 | 117.705 | 116.0101 | 3111915 |
| 1740440400 | 115.92 | 0.37 | 0.32 | 115.9 | 116.97 | 114.79 | 2731362 |
| 1740181200 | 115.55 | 2.39 | 2.11 | 112.6 | 115.96 | 112.56 | 4423716 |
| 1740094800 | 113.16 | 1.37 | 1.23 | 111.51 | 113.26 | 111.04 | 3159588 |
| 1740008400 | 111.79 | 0.9 | 0.81 | 111.32 | 112.11 | 110.95 | 3858407 |
| 1739922000 | 110.89 | -0.71 | -0.64 | 111.5 | 112.23 | 110.51 | 4726767 |
| 1739576400 | 111.6 | -2.35 | -2.06 | 113.27 | 113.95 | 111.53 | 3581612 |
| 1739490000 | 113.95 | -2.42 | -2.08 | 115.5 | 115.66 | 112.88 | 5654779 |
| 1739403600 | 116.37 | -0.32 | -0.27 | 114.74 | 116.48 | 114.34 | 4150448 |
| 1739317200 | 116.69 | 1.09 | 0.94 | 115.42 | 116.81 | 113.98 | 2405084 |
| 1739230800 | 115.6 | 0.61 | 0.53 | 114.99 | 115.62 | 113.66 | 2606732 |
| 1738971600 | 114.99 | 0.47 | 0.41 | 114.18 | 115.695 | 113.92 | 3428969 |
| 1738885200 | 114.52 | 0.66 | 0.58 | 114.21 | 114.91 | 113.36 | 2589022 |
| 1738798800 | 113.86 | 1.43 | 1.27 | 113.14 | 114.21 | 112.45 | 4857938 |
| 1738712400 | 112.43 | -0.77 | -0.68 | 112.64 | 112.83 | 111.32 | 2087896 |
| 1738626000 | 113.2 | 1.21 | 1.08 | 111.98 | 113.46 | 111.2 | 4695170 |
| 1738366800 | 111.99 | -0.27 | -0.24 | 112.26 | 112.45 | 111.375 | 3531953 |
| 1738280400 | 112.26 | 1.64 | 1.48 | 112.02 | 112.4 | 110.81 | 2191705 |
| 1738194000 | 110.62 | -0.69 | -0.62 | 111.48 | 112.21 | 110.54 | 2744138 |
| 1738107600 | 111.31 | -1.31 | -1.16 | 112.38 | 112.7 | 111.28 | 3651387 |
| 1738021200 | 112.62 | 2.76 | 2.51 | 112 | 112.76 | 109.43 | 3561086 |
| 1737762000 | 109.86 | 1.04 | 0.96 | 109 | 110.25 | 108.7373 | 2675014 |
| 1737675600 | 108.82 | 0 | 0.00 | 108.82 | 108.82 | 108.82 | 0 |
| 1737589200 | 108.82 | -1.95 | -1.76 | 110.55 | 110.67 | 108.63 | 4204699 |
| 1737502800 | 110.77 | 1.51 | 1.38 | 110.13 | 111.35 | 109.88 | 3092917 |
| 1737157200 | 109.26 | 0.2 | 0.18 | 108.15 | 109.9 | 108.15 | 2928372 |
| 1737070800 | 109.06 | 2.61 | 2.45 | 106.1 | 109.08 | 105.9021 | 2893711 |
| 1736984400 | 106.45 | -0.4 | -0.37 | 108.1 | 108.1 | 106.35 | 3792022 |
| 1736898000 | 106.85 | 0.71 | 0.67 | 106.16 | 106.88 | 105.61 | 2866169 |
| 1736811600 | 106.14 | 0.27 | 0.26 | 106.46 | 106.56 | 105.2 | 2387595 |
| 1736552400 | 105.87 | -2.36 | -2.18 | 107.5 | 108.59 | 105.44 | 2919328 |
| 1736379600 | 108.23 | 1.42 | 1.33 | 106.6 | 108.445 | 106.52 | 3179749 |
| 1736293200 | 106.81 | 0.44 | 0.41 | 106.8 | 107.85 | 106.41 | 2944147 |
| 1736206800 | 106.37 | -1.41 | -1.31 | 107.47 | 107.47 | 105.9 | 4306567 |
| 1735947600 | 107.78 | -0.04 | -0.04 | 108.0185 | 108.67 | 107.65 | 2268070 |
| 1735861200 | 107.82 | 0.08 | 0.07 | 108.5148 | 108.88 | 107.44 | 2831775 |
| 1735688400 | 107.74 | 0.03 | 0.03 | 107.88 | 108.12 | 107.18 | 2987444 |
| 1735602000 | 107.71 | -0.63 | -0.58 | 108 | 108 | 107.05 | 2210034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
