Duke Energy Corp. (DUKB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.24 | 4.05173984332 | 548.9 | 571.14 | 546.7 | 58 | 551.42406926 | DR |
| 4 | 24.44 | 4.47045911835 | 546.7 | 571.14 | 540.14 | 38 | 551.21403909 | DR |
| 12 | 62.14 | 12.2082514735 | 509 | 571.14 | 504.5 | 70 | 535.82462705 | DR |
| 26 | 88.05 | 18.2264174377 | 483.09 | 571.14 | 447.3 | 91 | 495.00423978 | DR |
| 52 | 123.49 | 27.5862839272 | 447.65 | 571.14 | 429.44 | 107 | 473.85734628 | DR |
| 156 | 24.66 | 4.51251646904 | 546.48 | 599.3 | 425.7 | 85 | 509.575631 | DR |
| 260 | 234.13 | 69.4727159431 | 337.01 | 599.3 | 337.01 | 167 | 468.76446051 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165400 | 571.14 | 0 | 0.00 | 571.14 | 571.14 | 571.14 | 0 |
| 1721079000 | 571.14 | 10.58 | 1.89 | 571.14 | 571.14 | 571.14 | 14 |
| 1720819800 | 560.55999 | 0 | 0.00 | 560.55999 | 560.55999 | 560.55999 | 0 |
| 1720733400 | 560.55999 | 4.51 | 0.81 | 560.55999 | 560.55999 | 560.55999 | 50 |
| 1720647000 | 556.04999 | 9.35 | 1.71 | 556.04999 | 556.04999 | 556.04999 | 6 |
| 1720560540 | 546.7 | -6.6 | -1.19 | 548.9 | 550.54999 | 546.7 | 161 |
| 1720474200 | 553.29999 | 3.85 | 0.70 | 554.4 | 556.04999 | 548.9 | 120 |
| 1720215000 | 549.45 | -3.82 | -0.69 | 549.45 | 549.45 | 549.45 | 2 |
| 1720128540 | 553.27 | -1.69 | -0.30 | 553.99 | 553.99 | 553.27 | 3 |
| 1720042200 | 554.96 | -2.24 | -0.40 | 560.88 | 561.45 | 554.96 | 14 |
| 1719955800 | 557.2 | 0 | 0.00 | 557.2 | 557.2 | 557.2 | 0 |
| 1719869400 | 557.2 | 2.24 | 0.40 | 557.2 | 557.2 | 557.2 | 3 |
| 1719610200 | 554.96 | 8.26 | 1.51 | 554.96 | 554.96 | 554.96 | 2 |
| 1719523800 | 546.7 | 0 | 0.00 | 546.7 | 546.7 | 546.7 | 0 |
| 1719437400 | 546.7 | 0 | 0.00 | 546.7 | 546.7 | 546.7 | 0 |
| 1719351000 | 546.7 | 6.56 | 1.21 | 546.7 | 546.7 | 546.7 | 66 |
| 1719264600 | 540.14 | -4.91 | -0.90 | 540.14 | 540.14 | 540.14 | 1 |
| 1719005400 | 545.04999 | -2.51 | -0.46 | 545.04999 | 545.04999 | 545.04999 | 14 |
| 1718918940 | 547.55999 | -5.13 | -0.93 | 543.24 | 547.55999 | 543.24 | 19 |
| 1718832540 | 552.69 | 5.99 | 1.10 | 541.76 | 565.65 | 541.76 | 119 |
| 1718746200 | 546.7 | -3.3 | -0.60 | 546.7 | 546.7 | 546.7 | 20 |
| 1718659800 | 550 | 0.82 | 0.15 | 550 | 550 | 550 | 1 |
| 1718400600 | 549.17999 | 3.58 | 0.66 | 544.32 | 549.17999 | 544.32 | 137 |
| 1718314200 | 545.6 | -0.55 | -0.10 | 545.6 | 545.6 | 545.6 | 1 |
| 1718227800 | 546.15 | -3.3 | -0.60 | 546.15 | 546.15 | 546.15 | 3 |
| 1718141400 | 549.45 | 1.1 | 0.20 | 544.86 | 550.54999 | 544.86 | 37 |
| 1718055000 | 548.35 | 3.49 | 0.64 | 552.75 | 554.4 | 548.35 | 91 |
| 1717795800 | 544.86 | 3.66 | 0.68 | 544.86 | 544.86 | 544.86 | 50 |
| 1717709400 | 541.2 | -6.62 | -1.21 | 541.2 | 541.2 | 541.2 | 35 |
| 1717622940 | 547.82 | -2.18 | -0.40 | 547.82 | 547.82 | 547.82 | 9 |
| 1717536600 | 550 | 11.62 | 2.16 | 547.55999 | 550 | 547.55999 | 13 |
| 1717450200 | 538.38 | 4.14 | 0.77 | 540.34 | 540.34 | 538.38 | 400 |
| 1717191000 | 534.24 | 11.89 | 2.28 | 534.24 | 534.24 | 534.24 | 7 |
| 1717018140 | 522.35 | -3.66 | -0.70 | 522.35 | 522.35 | 522.35 | 5 |
| 1716931740 | 526.01 | -8 | -1.50 | 526.01 | 526.01 | 526.01 | 21 |
| 1716845340 | 534.01 | 6.21 | 1.18 | 534.01 | 534.01 | 534.01 | 10 |
| 1716586200 | 527.79999 | 0.5 | 0.09 | 534.55999 | 534.55999 | 527.79999 | 46 |
| 1716499800 | 527.29999 | -7.7 | -1.44 | 527.29999 | 527.29999 | 527.29999 | 10 |
| 1716413340 | 535 | 1.82 | 0.34 | 535.2 | 535.2 | 534.77 | 535 |
| 1716327000 | 533.17999 | 2.12 | 0.40 | 531.75 | 533.17999 | 531.5 | 539 |
| 1716240600 | 531.05999 | 0 | 0.00 | 531.05999 | 531.05999 | 531.05999 | 9 |
| 1715981400 | 531.05999 | 2.22 | 0.42 | 532.11 | 532.11 | 531.05999 | 18 |
| 1715895000 | 528.84 | 0 | 0.00 | 528.84 | 528.84 | 528.84 | 0 |
| 1715808600 | 528.84 | -0.63 | -0.12 | 531.62 | 536.63 | 528.84 | 205 |
| 1715722200 | 529.47 | 0 | 0.00 | 529.47 | 529.47 | 529.47 | 0 |
| 1715635800 | 529.47 | -1.59 | -0.30 | 529.47 | 529.47 | 529.47 | 10 |
| 1715376600 | 531.05999 | 2.22 | 0.42 | 530 | 533.17999 | 529.47 | 77 |
| 1715290140 | 528.84 | 21.9 | 4.32 | 528.84 | 528.84 | 528.84 | 1 |
| 1715203800 | 506.94 | 0 | 0.00 | 506.94 | 506.94 | 506.94 | 0 |
| 1715117400 | 506.94 | 0 | 0.00 | 506.94 | 506.94 | 506.94 | 1 |
| 1715031000 | 506.94 | 1.44 | 0.28 | 506.94 | 506.94 | 506.94 | 2 |
| 1714771800 | 505.5 | 0 | 0.00 | 505.5 | 505.5 | 505.5 | 0 |
| 1714685400 | 505.5 | 0 | 0.00 | 505.5 | 505.5 | 505.5 | 2 |
| 1714512600 | 505.5 | 0 | 0.00 | 505.5 | 505.5 | 505.5 | 0 |
| 1714426200 | 505.5 | -4 | -0.79 | 505 | 507.5 | 504.5 | 290 |
| 1714167000 | 509.5 | 0 | 0.00 | 509.5 | 509.5 | 509.5 | 0 |
| 1714080600 | 509.5 | 0 | 0.00 | 509.5 | 509.5 | 509.5 | 0 |
| 1713994200 | 509.5 | -0.65 | -0.13 | 509 | 509.5 | 509 | 52 |
| 1713907800 | 510.15 | 0 | 0.00 | 510.15 | 510.15 | 510.15 | 0 |
| 1713821400 | 510.15 | 0 | 0.00 | 510.15 | 510.15 | 510.15 | 0 |
| 1713562200 | 510.15 | 7.65 | 1.52 | 508 | 510.15 | 508 | 16 |
| 1713475800 | 502.5 | 9.07 | 1.84 | 502 | 502.5 | 502 | 20 |
| 1713389400 | 493.43 | 5.89 | 1.21 | 492.94 | 493.43 | 492.94 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
