DUK

Duke Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Duke Energy Corp New DUK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.56 1.52% 104.48 20:00:00
Open Price Low Price High Price Close Price Prev Close
103.00 103.00 104.59 104.47 102.92
more quote information »

DUK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week104.10105.46102.74103.743,147,8620.380.37%
1 Month99.36105.4697.675101.482,774,3095.125.15%
3 Months99.86108.0097.675101.503,183,3694.624.63%
6 Months90.01108.0085.5697.153,286,52614.4716.08%
1 Year84.06108.0078.9592.793,250,01420.4224.29%
3 Years81.23108.0062.1389.063,336,50523.2528.62%
5 Years86.49108.0062.1386.113,032,33217.9920.8%

DUK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 104.47 1.55 1.51% 103.00 104.59 103.00 1,895,549
Jul 22 2021 102.92 -0.24 -0.23% 103.17 103.97 102.76 2,947,503
Jul 21 2021 103.16 -0.58 -0.56% 103.92 104.095 103.12 2,073,190
Jul 20 2021 103.74 -0.15 -0.14% 103.89 105.42 103.43 2,411,431
Jul 19 2021 103.89 -0.87 -0.83% 104.41 105.46 102.74 5,548,385
Jul 16 2021 104.76 0.82 0.79% 104.10 105.38 103.81 2,758,803
Jul 15 2021 103.94 1.24 1.21% 102.22 104.00 102.22 2,869,043
Jul 14 2021 102.70 1.17 1.15% 101.50 103.04 100.57 2,691,932
Jul 13 2021 101.53 0.00 0.0% 101.46 101.85 100.97 2,770,327
Jul 12 2021 101.53 0.87 0.86% 100.22 101.64 99.86 2,509,097
Jul 09 2021 100.66 0.10 0.1% 100.95 101.04 99.90 2,670,757
Jul 08 2021 100.56 0.19 0.19% 100.03 101.00 99.85 2,386,072
Jul 07 2021 100.37 0.54 0.54% 99.95 100.56 99.1818 2,044,278
Jul 06 2021 99.83 0.32 0.32% 99.59 99.89 98.40 3,254,169
Jul 02 2021 99.51 -0.04 -0.04% 99.74 99.74 99.18 1,779,335
Jul 01 2021 99.55 0.83 0.84% 98.96 99.87 98.35 2,406,889
Jun 30 2021 98.72 0.60 0.61% 98.17 98.95 97.675 2,493,347
Jun 29 2021 98.12 -1.89 -1.89% 99.76 100.24 97.68 2,668,390
Jun 28 2021 100.01 0.29 0.29% 100.00 100.73 99.64 3,192,833
Jun 25 2021 99.72 0.65 0.66% 99.36 99.825 98.95 3,236,083
Jun 24 2021 99.07 -0.16 -0.16% 99.23 99.455 98.70 2,448,396
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.