Duke Energy Historical Data - DUK

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Duke Energy Corp New DUK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.37 -4.24% 76.02 75.58 79.34 78.33 79.39 16:29:01
more quote information »

DUK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.0384.6975.5880.534,726,652-2.01-2.58%
1 Month97.9699.5062.1380.336,154,220-21.94-22.4%
3 Months90.88103.7962.1388.934,575,235-14.86-16.35%
6 Months95.00103.7962.1389.764,028,105-18.98-19.98%
1 Year89.00103.7962.1389.743,442,758-12.98-14.58%
3 Years81.90103.7962.1385.482,970,857-5.88-7.18%
5 Years77.44103.7962.1381.852,942,615-1.42-1.83%

DUK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 79.39 1.82 2.35% 76.43 79.96 76.24 3,665,062
Apr 01 2020 77.57 -3.31 -4.09% 78.65 79.7472 76.36 4,576,022
Mar 31 2020 80.88 -3.05 -3.63% 82.37 84.69 80.51 5,110,293
Mar 30 2020 83.9299 3.74 4.66% 81.35 83.94 79.55 5,190,687
Mar 27 2020 80.19 -0.84 -1.04% 78.03 83.69 77.63 5,091,195
Mar 26 2020 81.03 6.30 8.43% 75.18 81.93 74.40 5,954,750
Mar 25 2020 74.73 2.73 3.79% 71.19 78.55 70.19 6,570,285
Mar 24 2020 72.00 7.85 12.24% 67.01 72.19 65.60 6,512,597
Mar 23 2020 64.15 -4.25 -6.21% 66.51 71.00 62.13 7,053,568
Mar 20 2020 68.40 -6.65 -8.86% 75.85 77.45 68.10 8,970,100
Mar 19 2020 75.05 -4.15 -5.24% 78.90 79.59 74.00 6,359,329
Mar 18 2020 79.20 -6.80 -7.91% 81.01 82.98 77.17 6,385,803
Mar 17 2020 86.00 9.33 12.17% 78.58 86.55 78.15 6,602,132
Mar 16 2020 76.67 -9.19 -10.7% 79.30 85.77 76.00 7,098,022
Mar 13 2020 85.86 5.84 7.3% 85.00 85.98 80.00 6,137,610
Mar 12 2020 80.0202 -10.92 -12.01% 85.96 89.90 76.00 7,638,157
Mar 11 2020 90.94 -3.53 -3.73% 92.71 93.17 89.79 6,246,941
Mar 10 2020 94.4654 -0.11 -0.12% 95.64 96.80 91.41 6,386,250
Mar 09 2020 94.58 -4.22 -4.27% 94.52 96.70 92.85 5,612,297
Mar 06 2020 98.80 -1.33 -1.33% 97.96 99.50 95.5801 5,507,229
Mar 05 2020 100.13 -1.72 -1.69% 100.26 101.49 99.0002 4,327,787
Mar 04 2020 101.85 6.32 6.62% 96.69 101.85 96.41 4,282,853
Mar 03 2020 95.53 -1.02 -1.06% 96.56 98.7099 94.8061 5,056,455
See More Historical Prices »


Your Recent History
NYSE
DUK
Duke Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.