Duke Energy Corp. (DUKB34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.26 | 3.56431395384 | 652.58 | 675.84 | 651.95 | 24 | 657.28639175 | DR |
| 4 | 11.36 | 1.70960751264 | 664.48 | 716.15 | 626.34 | 53 | 684.72043581 | DR |
| 12 | 42.06 | 6.63637224273 | 633.78 | 716.15 | 603.93 | 41 | 663.56716312 | DR |
| 26 | 129.14 | 23.6217303823 | 546.7 | 716.15 | 540.14 | 34 | 634.1261998 | DR |
| 52 | 194.4 | 40.3788634098 | 481.44 | 716.15 | 447.3 | 66 | 526.17711273 | DR |
| 156 | 88.2 | 15.0091892996 | 587.64 | 716.15 | 425.7 | 78 | 515.86105582 | DR |
| 260 | 308.84 | 84.1525885559 | 367 | 716.15 | 351.91 | 149 | 476.75016756 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 656.7 | -1.1 | -0.17 | 661.32 | 666.9 | 656.7 | 31 |
| 1734384540 | 657.79999 | 0 | 0.00 | 657.79999 | 657.79999 | 657.79999 | 0 |
| 1734125340 | 657.79999 | -0.65 | -0.10 | 661.44 | 663.65 | 657.79999 | 36 |
| 1734039000 | 658.45 | 5.87 | 0.90 | 651.95 | 660.4 | 651.95 | 24 |
| 1733952540 | 652.58 | -19.49 | -2.90 | 652.58 | 652.58 | 652.58 | 6 |
| 1733866140 | 672.07 | -12.01 | -1.76 | 673.88 | 673.88 | 672.07 | 8 |
| 1733779740 | 684.08 | 0.98 | 0.14 | 684.58 | 684.76 | 675.92 | 72 |
| 1733520600 | 683.1 | -1.08 | -0.16 | 684.08 | 684.08 | 683.1 | 18 |
| 1733434200 | 684.18 | 1.08 | 0.16 | 677.28 | 685 | 677.11 | 141 |
| 1733347800 | 683.1 | -8.5 | -1.23 | 683.1 | 683.1 | 683.1 | 10 |
| 1733261340 | 691.6 | -8.4 | -1.20 | 698.6 | 698.6 | 691.6 | 329 |
| 1733174940 | 700 | -6.49 | -0.92 | 706.49 | 706.49 | 700 | 3 |
| 1732915740 | 706.49 | 8.31 | 1.19 | 716.15 | 716.15 | 698.56 | 44 |
| 1732829400 | 698.18 | 3.22 | 0.46 | 707.94 | 707.94 | 698.18 | 24 |
| 1732743000 | 694.96 | 13.57 | 1.99 | 689.52 | 701.08 | 689.52 | 26 |
| 1732656600 | 681.39 | 15.95 | 2.40 | 660.62 | 681.39 | 660.62 | 35 |
| 1732570140 | 665.44 | 9.59 | 1.46 | 664.48 | 666.29 | 626.34 | 42 |
| 1732311000 | 655.85 | 0 | 0.00 | 655.85 | 655.85 | 655.85 | 0 |
| 1732224600 | 655.85 | 0 | 0.00 | 655.85 | 655.85 | 655.85 | 0 |
| 1732051800 | 655.85 | 3.25 | 0.50 | 656.5 | 656.5 | 650.65 | 9 |
| 1731965340 | 652.6 | 44.59 | 7.33 | 645 | 652.6 | 644.88 | 41 |
| 1731619800 | 608.01 | -46.39 | -7.09 | 640 | 640 | 608.01 | 9 |
| 1731533340 | 654.4 | 0 | 0.00 | 654.4 | 654.4 | 654.4 | 0 |
| 1731446940 | 654.4 | 0 | 0.00 | 654.4 | 654.4 | 654.4 | 0 |
| 1731360540 | 654.4 | 2.35 | 0.36 | 660.2 | 660.2 | 654.4 | 72 |
| 1731101400 | 652.04999 | 15.7 | 2.47 | 652.04999 | 652.04999 | 652.04999 | 4 |
| 1731014940 | 636.35 | -24.31 | -3.68 | 637 | 638.22 | 632.45 | 130 |
| 1730928600 | 660.66 | 7.41 | 1.13 | 660.66 | 660.66 | 660.66 | 1 |
| 1730842200 | 653.25 | -2.79 | -0.43 | 654.54999 | 654.54999 | 653.25 | 52 |
| 1730755800 | 656.04 | -7.3 | -1.10 | 659.34 | 659.34 | 656.04 | 3 |
| 1730496600 | 663.34 | 4 | 0.61 | 665.30999 | 665.30999 | 663.34 | 312 |
| 1730410200 | 659.34 | 0 | 0.00 | 659.34 | 659.34 | 659.34 | 0 |
| 1730323800 | 659.34 | -0.61 | -0.09 | 659.96 | 659.96 | 659.34 | 10 |
| 1730237340 | 659.95 | -8.81 | -1.32 | 661.96 | 661.96 | 659.95 | 25 |
| 1730151000 | 668.76 | -4.59 | -0.68 | 668.53 | 668.76 | 668.53 | 4 |
| 1729891800 | 673.35 | -12.77 | -1.86 | 673.35 | 673.35 | 673.35 | 3 |
| 1729805400 | 686.12 | 0 | 0.00 | 686.12 | 686.12 | 686.12 | 0 |
| 1729719000 | 686.12 | 7.48 | 1.10 | 682.8 | 686.12 | 682.8 | 13 |
| 1729632600 | 678.64 | -4.46 | -0.65 | 678.64 | 678.64 | 678.64 | 1 |
| 1729546140 | 683.1 | -2.34 | -0.34 | 687.93 | 687.93 | 683.1 | 8 |
| 1729287000 | 685.44 | 6.44 | 0.95 | 679.02 | 685.44 | 679.02 | 8 |
| 1729200540 | 679 | -3.01 | -0.44 | 679 | 679 | 679 | 1 |
| 1729114140 | 682.01 | 24.73 | 3.76 | 671.88 | 682.01 | 671.88 | 7 |
| 1729027740 | 657.28 | 16 | 2.50 | 665.6 | 665.6 | 657.28 | 1 |
| 1728941340 | 641.28 | 23.35 | 3.78 | 644.48 | 644.48 | 641.28 | 17 |
| 1728682200 | 617.92999 | 0 | 0.00 | 617.92999 | 617.92999 | 617.92999 | 0 |
| 1728595800 | 617.92999 | 0 | 0.00 | 617.92999 | 617.92999 | 617.92999 | 0 |
| 1728509400 | 617.92999 | 7.32 | 1.20 | 612.44 | 617.92999 | 612.44 | 1 |
| 1728422940 | 610.61 | 4.25 | 0.70 | 612.44 | 614.27 | 608.78 | 173 |
| 1728336600 | 606.36 | -16.71 | -2.68 | 612.55999 | 612.55999 | 603.92999 | 6 |
| 1728077400 | 623.07 | -8.27 | -1.31 | 625.59 | 625.59 | 623.07 | 7 |
| 1727990940 | 631.34 | 0 | 0.00 | 631.34 | 631.34 | 631.34 | 0 |
| 1727904540 | 631.34 | 7.01 | 1.12 | 631.34 | 631.34 | 631.34 | 5 |
| 1727818200 | 624.33 | 0 | 0.00 | 624.33 | 624.33 | 624.33 | 0 |
| 1727731800 | 624.33 | -9.45 | -1.49 | 626.85 | 628.74 | 624.33 | 60 |
| 1727472540 | 633.78 | 0 | 0.00 | 633.78 | 633.78 | 633.78 | 0 |
| 1727386140 | 633.78 | 0 | 0.00 | 633.78 | 633.78 | 633.78 | 0 |
| 1727299740 | 633.78 | -8.42 | -1.31 | 633.78 | 633.78 | 633.78 | 1 |
| 1727213400 | 642.2 | 2.2 | 0.34 | 642.2 | 642.2 | 642.2 | 1 |
| 1727127000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1726867800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1726781400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1726695000 | 640 | -2.2 | -0.34 | 640 | 640 | 640 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
