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 | 2.23 | 2.13009838571 | 104.69 | 108.59 | 104.015 | 2767988 | 106.64398069 | CS |
| 4 | 6.93 | 6.93069306931 | 99.99 | 108.59 | 99.21 | 2528108 | 102.90497387 | CS |
| 12 | 8.67 | 8.82442748092 | 98.25 | 108.59 | 97.49 | 2800993 | 102.19409043 | CS |
| 26 | 11.02 | 11.4911366006 | 95.9 | 108.59 | 90.09 | 2910426 | 97.86908996 | CS |
| 52 | 11.92 | 12.5473684211 | 95 | 108.59 | 83.06 | 3097286 | 94.72320579 | CS |
| 156 | 3.75 | 3.63477755161 | 103.17 | 116.33 | 83.06 | 2952169 | 98.87880537 | CS |
| 260 | 18.32 | 20.6772009029 | 88.6 | 116.33 | 62.13 | 3152197 | 95.11736025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 106.92 | 0.01 | 0.01 | 107.58 | 107.66 | 106.31 | 2170660 |
| 1721342400 | 106.91 | -0.61 | -0.57 | 107.01 | 108.59 | 106.715 | 2638849 |
| 1721256000 | 107.52 | 0.99 | 0.93 | 107.07 | 108.44 | 105.65 | 3374814 |
| 1721169600 | 106.53 | 1.21 | 1.15 | 106.31 | 107.2559 | 105.8502 | 3056857 |
| 1721083200 | 105.32 | -0.07 | -0.07 | 104.69 | 105.39 | 104.015 | 2863439 |
| 1720824000 | 105.39 | 0.93 | 0.89 | 104.68 | 105.9 | 104.2709 | 2708491 |
| 1720737600 | 104.46 | 1.63 | 1.59 | 103.06 | 104.89 | 102.66 | 3330814 |
| 1720651200 | 102.83 | 1.89 | 1.87 | 101.25 | 102.9 | 100.9 | 3128415 |
| 1720564800 | 100.94 | 0.3 | 0.30 | 100.59 | 101.4 | 100.3 | 3200556 |
| 1720478400 | 100.64 | 0.08 | 0.08 | 100.44 | 101.39 | 100.03 | 2535137 |
| 1720219200 | 100.56 | 0.72 | 0.72 | 100 | 100.97 | 99.55 | 1929858 |
| 1720040640 | 99.84 | 0.03 | 0.03 | 99.72 | 101.07 | 99.54 | 1072697 |
| 1719960000 | 99.81 | 0.46 | 0.46 | 99.63 | 100.01 | 99.21 | 1856084 |
| 1719873600 | 99.35 | -1.24 | -1.23 | 100.74 | 101.26 | 99.2867 | 2097469 |
| 1719614400 | 100.59 | 0 | 0.00 | 100.59 | 100.59 | 100.59 | 0 |
| 1719528000 | 100.59 | 0.64 | 0.64 | 100 | 100.89 | 99.75 | 2357721 |
| 1719441600 | 99.95 | -0.25 | -0.25 | 99.85 | 100.21 | 99.3 | 1958927 |
| 1719355200 | 100.2 | -1.31 | -1.29 | 101.24 | 101.5 | 99.96 | 2144711 |
| 1719268800 | 101.51 | 1.67 | 1.67 | 99.99 | 101.84 | 99.7792 | 2023329 |
| 1719009600 | 99.84 | -0.26 | -0.26 | 100.53 | 101.05 | 99.55 | 5004367 |
| 1718923200 | 100.1 | 0.07 | 0.07 | 100.25 | 100.73 | 99.401 | 3084810 |
| 1718750400 | 100.03 | -0.77 | -0.76 | 100.73 | 101.14 | 99.7 | 2468702 |
| 1718664000 | 100.8 | -1.56 | -1.52 | 102.13 | 102.13 | 100.69 | 2953100 |
| 1718404800 | 102.36 | 1.1 | 1.09 | 100.89 | 102.39 | 100.67 | 2668048 |
| 1718318400 | 101.26 | -0.06 | -0.06 | 101.83 | 101.83 | 100.4499 | 1811178 |
| 1718232000 | 101.32 | -1.04 | -1.02 | 103 | 103.26 | 100.925 | 2396992 |
| 1718145600 | 102.36 | -0.16 | -0.16 | 102.01 | 102.67 | 101.29 | 2432732 |
| 1718059200 | 102.52 | -0.1 | -0.10 | 102.5 | 102.98 | 101.92 | 1915507 |
| 1717800000 | 102.62 | -0.24 | -0.23 | 102.25 | 103.78 | 101.7318 | 1886760 |
| 1717713600 | 102.86 | -0.34 | -0.33 | 103.04 | 103.82 | 102.52 | 1945000 |
| 1717627200 | 103.2 | -1.4 | -1.34 | 104.5 | 104.93 | 103.025 | 2228245 |
| 1717540800 | 104.6 | 1.19 | 1.15 | 103.25 | 104.8693 | 103.05 | 4807749 |
| 1717454400 | 103.41 | -0.16 | -0.15 | 103.38 | 103.815 | 102.82 | 3427866 |
| 1717195200 | 103.57 | 2.27 | 2.24 | 101.62 | 103.64 | 101.45 | 3998540 |
| 1717108800 | 101.3 | 0.88 | 0.88 | 100.78 | 101.36 | 100.02 | 2423759 |
| 1717022400 | 100.42 | -0.76 | -0.75 | 100.53 | 100.8599 | 100.03 | 2527915 |
| 1716936000 | 101.18 | -0.99 | -0.97 | 101.9 | 102.67 | 101.095 | 2424239 |
| 1716590400 | 102.17 | 0.38 | 0.37 | 102.02 | 102.495 | 101.67 | 1864515 |
| 1716504000 | 101.79 | -1.65 | -1.60 | 103 | 103.15 | 101.61 | 2529840 |
| 1716417600 | 103.44 | -0.94 | -0.90 | 103.83 | 104.38 | 103.14 | 3124941 |
| 1716331200 | 104.38 | 0.72 | 0.69 | 103.79 | 104.6 | 103.25 | 2753542 |
| 1716244800 | 103.66 | -0.23 | -0.22 | 103.93 | 103.93 | 103.33 | 2088824 |
| 1715985600 | 103.89 | 1.05 | 1.02 | 103.14 | 103.93 | 102.44 | 3694016 |
| 1715899200 | 102.84 | -0.51 | -0.49 | 102.3 | 103.25 | 102.3 | 4141157 |
| 1715812800 | 103.35 | 1.04 | 1.02 | 103.3 | 103.66 | 102.8601 | 2635588 |
| 1715726400 | 102.31 | -0.58 | -0.56 | 103.16 | 103.26 | 102.2257 | 2166290 |
| 1715640000 | 102.89 | 0.22 | 0.21 | 102.7 | 103.83 | 102.61 | 2185234 |
| 1715380800 | 102.67 | -0.35 | -0.34 | 103.49 | 103.64 | 102.6 | 2778669 |
| 1715294400 | 103.02 | 0.64 | 0.63 | 102.25 | 103.05 | 102 | 2995611 |
| 1715208000 | 102.38 | 0.12 | 0.12 | 102.43 | 102.64 | 101.67 | 3497932 |
| 1715121600 | 102.26 | 1.84 | 1.83 | 100.94 | 102.36 | 100.3 | 5230029 |
| 1715035200 | 100.42 | 0.16 | 0.16 | 100.49 | 100.74 | 99.85 | 3081420 |
| 1714776000 | 100.26 | 0.95 | 0.96 | 100.15 | 100.34 | 99.1 | 4338401 |
| 1714689600 | 99.31 | -0.47 | -0.47 | 100 | 100.0783 | 98.58 | 2808054 |
| 1714603200 | 99.78 | 1.52 | 1.55 | 97.95 | 100.56 | 97.49 | 4858049 |
| 1714516800 | 98.26 | -0.47 | -0.48 | 98.29 | 98.9399 | 97.65 | 2565183 |
| 1714430400 | 98.73 | 1.02 | 1.04 | 98.25 | 99.08 | 98.21 | 2121288 |
| 1714171200 | 97.71 | -1.32 | -1.33 | 99 | 99.22 | 97.62 | 1990269 |
| 1714084800 | 99.03 | 0.07 | 0.07 | 98.84 | 99.605 | 98.01 | 2537805 |
| 1713998400 | 98.96 | 0.76 | 0.77 | 97.51 | 99.19 | 96.68 | 2652479 |
| 1713912000 | 98.2 | 0.08 | 0.08 | 98.11 | 99.05 | 97.9 | 2148891 |
| 1713825600 | 98.12 | -0.12 | -0.12 | 98.13 | 98.5 | 97.7 | 2938048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
