Duke Energy Corp (D2MN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 104.54 | -0.32 | -0.31 | 104.78 | 104.78 | 103.92 | 80 |
| 1737667620 | 104.86 | -0.2 | -0.19 | 104.9 | 104.9 | 104.86 | 25 |
| 1737581220 | 105.06 | -1.4 | -1.32 | 106.16 | 106.7 | 105.06 | 736 |
| 1737494820 | 106.46 | 0.78 | 0.74 | 106.5 | 107.3 | 106.24 | 1054 |
| 1737408420 | 105.68 | -1.04 | -0.97 | 106.24 | 106.4 | 105.68 | 145 |
| 1737149220 | 106.72 | 1.18 | 1.12 | 106.34 | 106.72 | 105.9 | 110 |
| 1737062820 | 105.54 | 2.14 | 2.07 | 103.2 | 105.54 | 103.2 | 454 |
| 1736976420 | 103.4 | 0.22 | 0.21 | 104 | 104.54 | 103.4 | 412 |
| 1736890020 | 103.18 | -0.74 | -0.71 | 103.9 | 104.04 | 103.18 | 164 |
| 1736803620 | 103.92 | 0.06 | 0.06 | 103.88 | 103.92 | 103.88 | 37 |
| 1736544420 | 103.86 | -1.48 | -1.40 | 105.84 | 105.96 | 103.86 | 244 |
| 1736458020 | 105.34 | 0.74 | 0.71 | 105.34 | 105.34 | 105.34 | 100 |
| 1736371620 | 104.6 | 0.86 | 0.83 | 103.26 | 104.6 | 103.26 | 231 |
| 1736285220 | 103.74 | 0.74 | 0.72 | 102 | 103.74 | 102 | 9 |
| 1736198820 | 103 | -1.96 | -1.87 | 104.48 | 104.48 | 102.9 | 525 |
| 1735939620 | 104.96 | -0.42 | -0.40 | 105.24 | 105.44 | 104.84 | 152 |
| 1735853220 | 105.38 | 1.98 | 1.91 | 104.42 | 105.54 | 104.42 | 128 |
| 1735594020 | 103.4 | -0.34 | -0.33 | 103.52 | 103.52 | 103.4 | 30 |
| 1735334820 | 103.74 | -0.44 | -0.42 | 104.24 | 104.46 | 103.7 | 248 |
| 1734989220 | 104.18 | 0.26 | 0.25 | 104.36 | 104.64 | 103.7 | 24248 |
| 1734730020 | 103.92 | 0.08 | 0.08 | 103 | 103.92 | 102.9 | 514 |
| 1734643620 | 103.84 | 1.24 | 1.21 | 102.14 | 103.84 | 101.78 | 76 |
| 1734557220 | 102.6 | 0.08 | 0.08 | 102.8 | 103.16 | 102.4 | 70 |
| 1734470820 | 102.52 | -0.08 | -0.08 | 101.92 | 102.9 | 101.8 | 4314 |
| 1734384420 | 102.6 | -1.72 | -1.65 | 103.3 | 104.14 | 102.3 | 289 |
| 1734125220 | 104.32 | 0.24 | 0.23 | 104.4 | 104.4 | 104.02 | 304 |
| 1734038820 | 104.08 | -0.92 | -0.88 | 104.82 | 105 | 104.08 | 135 |
| 1733952420 | 105 | -0.3 | -0.28 | 105.82 | 106 | 105 | 125 |
| 1733866020 | 105.3 | -0.52 | -0.49 | 106.48 | 106.48 | 105.3 | 104 |
| 1733779620 | 105.82 | -0.42 | -0.40 | 106.38 | 106.38 | 105.42 | 47 |
| 1733520420 | 106.24 | -1.28 | -1.19 | 107.46 | 107.46 | 106.24 | 102 |
| 1733434020 | 107.52 | -0.02 | -0.02 | 107.8 | 107.8 | 106.84 | 99 |
| 1733347620 | 107.54 | -0.96 | -0.88 | 108.26 | 108.4 | 107.54 | 205 |
| 1733261220 | 108.5 | -1.46 | -1.33 | 109.84 | 109.96 | 108.5 | 408 |
| 1733174820 | 109.96 | -1.38 | -1.24 | 111.74 | 111.86 | 109.68 | 59 |
| 1732915620 | 111.34 | -0.64 | -0.57 | 111.56 | 111.84 | 111.34 | 138 |
| 1732829220 | 111.98 | 0.46 | 0.41 | 111.12 | 111.98 | 111.12 | 169 |
| 1732742820 | 111.52 | 0.52 | 0.47 | 111.58 | 111.88 | 110.94 | 348 |
| 1732656420 | 111 | 1.82 | 1.67 | 109.4 | 111 | 108.98 | 286 |
| 1732570020 | 109.18 | -1.82 | -1.64 | 110.44 | 110.44 | 109.18 | 103 |
| 1732310820 | 111 | 1.74 | 1.59 | 109.78 | 111 | 109.78 | 393 |
| 1732224420 | 109.26 | 1.42 | 1.32 | 108.22 | 109.26 | 107.7 | 278 |
| 1732138020 | 107.84 | 0.78 | 0.73 | 108 | 108 | 107.84 | 274 |
| 1732051620 | 107.06 | -0.28 | -0.26 | 107.58 | 107.76 | 106.5 | 1108 |
| 1731965220 | 107.34 | 2.32 | 2.21 | 106 | 107.34 | 105.7 | 220 |
| 1731705960 | 105.02 | 0.32 | 0.31 | 103.76 | 105.14 | 103.52 | 176 |
| 1731619560 | 104.7 | -0.06 | -0.06 | 105.36 | 106.28 | 104.52 | 219 |
| 1731533160 | 104.76 | -1.34 | -1.26 | 105.6 | 105.64 | 104.76 | 96 |
| 1731446820 | 106.1 | -1.1 | -1.03 | 105.6 | 106.24 | 105.6 | 736 |
| 1731360420 | 107.2 | 4.1 | 3.98 | 106.6 | 107.2 | 106.06 | 140 |
| 1731101220 | 103.1 | 0.36 | 0.35 | 102.82 | 103.1 | 102.82 | 181 |
| 1731014760 | 102.74 | -2.66 | -2.52 | 105.92 | 106.16 | 102.74 | 473 |
| 1730928360 | 105.4 | 0.88 | 0.84 | 107.18 | 108.06 | 105.4 | 1304 |
| 1730841960 | 104.52 | 0.68 | 0.65 | 103.26 | 104.52 | 102.64 | 444 |
| 1730755560 | 103.84 | -0.6 | -0.57 | 103.68 | 104 | 103.06 | 1438 |
| 1730496360 | 104.44 | -1.06 | -1.00 | 106.62 | 106.64 | 104.44 | 81 |
| 1730409960 | 105.5 | 0.88 | 0.84 | 105 | 105.98 | 104.7 | 122 |
| 1730323560 | 104.62 | -1.56 | -1.47 | 105.5 | 105.5 | 104.62 | 277 |
| 1730237160 | 106.18 | -1.7 | -1.58 | 108.34 | 108.34 | 106.18 | 443 |
| 1730150760 | 107.88 | -1.42 | -1.30 | 109 | 109.06 | 107.88 | 252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
