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 | -2.3191 | -2.14592393819 | 108.07 | 108.67 | 105.7509 | 3210115 | 107.18917959 | CS |
| 4 | -3.9091 | -3.56474557724 | 109.66 | 109.995 | 105.63 | 3434838 | 107.65216832 | CS |
| 12 | -14.9891 | -12.4143614378 | 120.74 | 121.25 | 105.63 | 3183336 | 112.00009845 | CS |
| 26 | 4.5009 | 4.44533333333 | 101.25 | 121.25 | 100.9 | 3259740 | 112.60962078 | CS |
| 52 | 6.2509 | 6.28231155779 | 99.5 | 121.25 | 90.09 | 3091572 | 105.50613429 | CS |
| 156 | 1.1009 | 1.05198279981 | 104.65 | 121.25 | 83.06 | 3040806 | 100.78280723 | CS |
| 260 | 14.8709 | 16.3632262324 | 90.88 | 121.25 | 62.13 | 3161871 | 97.26975497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342800 | 108.34 | 0.03 | 0.03 | 108 | 109 | 107.61 | 2099975 |
| 1735256400 | 108.31 | -0.66 | -0.61 | 108.68 | 108.95 | 107.865 | 2914571 |
| 1735077840 | 108.97 | 0.41 | 0.38 | 108.39 | 109.03 | 108.11 | 991928 |
| 1734997200 | 108.56 | 0.28 | 0.26 | 108.11 | 108.64 | 107.16 | 2745121 |
| 1734738000 | 108.28 | 1.2 | 1.12 | 107.29 | 108.69 | 107.08 | 5109032 |
| 1734651600 | 107.08 | 1.32 | 1.25 | 106.28 | 108.24 | 106.09 | 4171879 |
| 1734565200 | 105.76 | -2.13 | -1.97 | 107.59 | 107.91 | 105.63 | 4673901 |
| 1734478800 | 107.89 | 0.45 | 0.42 | 106.85 | 108.2 | 106.85 | 2724139 |
| 1734392400 | 107.44 | -1.38 | -1.27 | 109.02 | 109.21 | 107.18 | 5639913 |
| 1734133200 | 108.82 | -0.34 | -0.31 | 109.625 | 109.995 | 108.73 | 5078718 |
| 1734046800 | 109.16 | -0.43 | -0.39 | 110.145 | 110.15 | 108.77 | 3035181 |
| 1733960400 | 109.59 | -1.52 | -1.37 | 110.87 | 110.99 | 109.179 | 3793787 |
| 1733874000 | 111.11 | -0.75 | -0.67 | 111.53 | 111.81 | 110.32 | 2907642 |
| 1733787600 | 111.86 | -0.24 | -0.21 | 111.93 | 112.6 | 111.28 | 2526544 |
| 1733528400 | 112.1 | -1.91 | -1.68 | 113.86 | 114 | 111.95 | 2782809 |
| 1733442000 | 114.01 | 0.73 | 0.64 | 113.26 | 114.4 | 113 | 2146559 |
| 1733355600 | 113.28 | -0.36 | -0.32 | 113.25 | 113.72 | 112.72 | 2173434 |
| 1733269200 | 113.64 | -1.54 | -1.34 | 116.085 | 116.13 | 113.63 | 2403230 |
| 1733182800 | 115.18 | -1.87 | -1.60 | 117.05 | 117.285 | 114.81 | 3421904 |
| 1732917840 | 117.05 | -0.37 | -0.32 | 117.18 | 117.72 | 116.88 | 1860574 |
| 1732750800 | 117.42 | 0.38 | 0.32 | 117.63 | 118.58 | 117.28 | 2189111 |
| 1732664400 | 117.04 | 2.04 | 1.77 | 115.26 | 117.1 | 115.1101 | 2819249 |
| 1732578000 | 115 | 0.3 | 0.26 | 115.25 | 115.895 | 114.17 | 4110569 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
