Duke Energy Corporation (DUKB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.31746031746 | 25.2 | 25.3345 | 25.07 | 13890 | 25.18472288 | CS |
| 4 | 0.52 | 2.11382113821 | 24.6 | 25.36 | 24.54 | 35547 | 25.09986878 | CS |
| 12 | 1.29 | 5.41334452371 | 23.83 | 25.36 | 23.49 | 31695 | 24.55705927 | CS |
| 26 | 0.25 | 1.00522718134 | 24.87 | 25.5 | 23.49 | 29359 | 24.66163308 | CS |
| 52 | 0.23 | 0.924065889916 | 24.89 | 25.5 | 21.809 | 35707 | 24.18491447 | CS |
| 156 | -2.28 | -8.32116788321 | 27.4 | 27.7583 | 21.809 | 37092 | 25.09115431 | CS |
| 260 | -2.28 | -8.32116788321 | 27.4 | 28.84 | 21.5 | 43702 | 26.101165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 25.1801 | 0.02 | 0.08 | 25.26 | 25.26 | 25.15 | 20790 |
| 1721428800 | 25.16 | 0.01 | 0.04 | 25.15 | 25.2599 | 25.145 | 5320 |
| 1721342400 | 25.15 | -0.02 | -0.08 | 25.17 | 25.2999 | 25.0721 | 12843 |
| 1721256000 | 25.17 | -0.06 | -0.24 | 25.12 | 25.2853 | 25.0971 | 11788 |
| 1721169600 | 25.23 | 0.07 | 0.28 | 25.2 | 25.3345 | 25.17 | 18710 |
| 1721083200 | 25.16 | -0.05 | -0.20 | 25.21 | 25.3 | 25.14 | 17396 |
| 1720824000 | 25.21 | -0.05 | -0.20 | 25.24 | 25.35 | 25.2 | 49845 |
| 1720737600 | 25.26 | 0.25 | 1.00 | 25.13 | 25.31 | 25.12 | 22139 |
| 1720651200 | 25.01 | 0.09 | 0.36 | 24.93 | 25.08 | 24.8908 | 6983 |
| 1720564800 | 24.92 | -0.14 | -0.56 | 25.12 | 25.12 | 24.92 | 22480 |
| 1720478400 | 25.06 | -0.1 | -0.40 | 25.16 | 25.16 | 25.06 | 11826 |
| 1720219200 | 25.16 | -0.01 | -0.04 | 25.16 | 25.19 | 25.0924 | 20746 |
| 1720040640 | 25.17 | 0.11 | 0.44 | 25.06 | 25.25 | 25.06 | 24488 |
| 1719960000 | 25.06 | 0.02 | 0.08 | 25.04 | 25.11 | 25.04 | 16774 |
| 1719873600 | 25.04 | -0.13 | -0.52 | 25.11 | 25.11 | 24.875 | 53086 |
| 1719614400 | 25.17 | 0.09 | 0.36 | 25.05 | 25.36 | 24.83 | 235131 |
| 1719528000 | 25.08 | 0.18 | 0.72 | 24.81 | 25.09 | 24.81 | 33824 |
| 1719441600 | 24.9 | 0.16 | 0.65 | 24.72 | 24.915 | 24.6425 | 44118 |
| 1719355200 | 24.74 | 0.04 | 0.16 | 24.6 | 24.76 | 24.54 | 47099 |
| 1719268800 | 24.7 | 0.16 | 0.65 | 24.42 | 24.7 | 24.42 | 20814 |
| 1719009600 | 24.54 | 0.08 | 0.33 | 24.52 | 24.55 | 24.3519 | 28585 |
| 1718923200 | 24.46 | 0.01 | 0.04 | 24.35 | 24.48 | 24.29 | 22954 |
| 1718750400 | 24.45 | 0.06 | 0.25 | 24.31 | 24.5 | 24.31 | 16686 |
| 1718664000 | 24.39 | -0.01 | -0.04 | 24.45 | 24.47 | 24.2237 | 29482 |
| 1718404800 | 24.4 | -0.44 | -1.77 | 24.42 | 24.5 | 24.35 | 15548 |
| 1718318400 | 24.84 | 0.1 | 0.40 | 24.76 | 24.85 | 24.71 | 17126 |
| 1718232000 | 24.74 | 0.15 | 0.61 | 24.715 | 24.84 | 24.715 | 31430 |
| 1718145600 | 24.59 | -0.15 | -0.61 | 24.67 | 24.74 | 24.41 | 42921 |
| 1718059200 | 24.74 | -0.02 | -0.08 | 24.68 | 24.81 | 24.65 | 18991 |
| 1717800000 | 24.76 | -0.04 | -0.16 | 24.63 | 24.76 | 24.63 | 13918 |
| 1717713600 | 24.8 | 0.08 | 0.32 | 24.72 | 24.81 | 24.72 | 13466 |
| 1717627200 | 24.72 | -0.1 | -0.40 | 24.84 | 24.87 | 24.653 | 22154 |
| 1717540800 | 24.82 | 0.17 | 0.69 | 24.66 | 24.851 | 24.66 | 20492 |
| 1717454400 | 24.65 | 0.02 | 0.08 | 24.54 | 24.7 | 24.3701 | 23184 |
| 1717195200 | 24.63 | 0.48 | 1.99 | 24.21 | 24.63 | 24.21 | 92212 |
| 1717108800 | 24.15 | 0.16 | 0.66 | 24.02 | 24.1899 | 23.88 | 20484 |
| 1717022400 | 23.992 | -0.11 | -0.45 | 24.05 | 24.05 | 23.86 | 23075 |
| 1716936000 | 24.1 | -0.03 | -0.12 | 24.17 | 24.19 | 24.0001 | 16243 |
| 1716590400 | 24.13 | 0.19 | 0.79 | 23.92 | 24.1499 | 23.84 | 18718 |
| 1716504000 | 23.94 | -0.31 | -1.28 | 24.35 | 24.35 | 23.84 | 21799 |
| 1716417600 | 24.25 | -0.08 | -0.33 | 24.35 | 24.37 | 24.1701 | 15035 |
| 1716331200 | 24.33 | 0.02 | 0.08 | 24.32 | 24.44 | 24.278 | 14478 |
| 1716244800 | 24.31 | 0.06 | 0.25 | 24.25 | 24.41 | 24.2 | 22480 |
| 1715985600 | 24.25 | -0.04 | -0.16 | 24.3 | 24.3 | 24.205 | 19948 |
| 1715899200 | 24.29 | -0.01 | -0.04 | 24.28 | 24.3119 | 24.17 | 20314 |
| 1715812800 | 24.3 | 0.26 | 1.08 | 24.17 | 24.44 | 24.14 | 33737 |
| 1715726400 | 24.04 | -0.12 | -0.50 | 24.18 | 24.253 | 24.04 | 19401 |
| 1715640000 | 24.16 | 0.02 | 0.08 | 24.14 | 24.2799 | 24.09 | 22074 |
| 1715380800 | 24.14 | -0.08 | -0.33 | 24.16 | 24.2599 | 24 | 23657 |
| 1715294400 | 24.22 | 0.03 | 0.12 | 24.15 | 24.2671 | 24.12 | 19207 |
| 1715208000 | 24.19 | -0.09 | -0.37 | 24.18 | 24.28 | 24.05 | 35461 |
| 1715121600 | 24.28 | -0.02 | -0.08 | 24.36 | 24.44 | 24.25 | 35565 |
| 1715035200 | 24.3 | 0.11 | 0.45 | 24.24 | 24.3999 | 24.17 | 28787 |
| 1714776000 | 24.19 | 0.24 | 1.00 | 24.07 | 24.22 | 24.07 | 15205 |
| 1714689600 | 23.95 | 0.12 | 0.50 | 23.86 | 24 | 23.7489 | 26299 |
| 1714603200 | 23.83 | 0.25 | 1.06 | 23.66 | 23.95 | 23.58 | 69135 |
| 1714516800 | 23.58 | -0.28 | -1.17 | 23.83 | 24 | 23.49 | 180159 |
| 1714430400 | 23.86 | 0.11 | 0.46 | 23.8 | 23.9999 | 23.8 | 28357 |
| 1714171200 | 23.75 | -0.1 | -0.42 | 23.93 | 23.97 | 23.72 | 28352 |
| 1714084800 | 23.85 | -0.22 | -0.91 | 23.78 | 23.9199 | 23.7217 | 32251 |
| 1713998400 | 24.07 | -0.08 | -0.33 | 24.03 | 24.13 | 23.96 | 21986 |
| 1713912000 | 24.15 | 0.31 | 1.30 | 23.89 | 24.15 | 23.87 | 28909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
