Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Duke Energy Corp New | DUK | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
100.49 | 99.85 | 100.74 | 100.42 | 100.26 |
DUK Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 98.25 | 100.74 | 97.49 | 99.46 | 3,338,195 | 2.17 | 2.21% |
1 Month | 95.63 | 100.74 | 92.745 | 97.46 | 2,729,874 | 4.79 | 5.01% |
3 Months | 91.55 | 100.74 | 90.09 | 94.84 | 2,981,386 | 8.87 | 9.69% |
6 Months | 90.18 | 100.74 | 86.61 | 94.57 | 3,141,414 | 10.24 | 11.36% |
1 Year | 99.48 | 100.74 | 83.06 | 92.73 | 3,125,754 | 0.94 | 0.94% |
3 Years | 99.39 | 116.33 | 83.06 | 98.84 | 2,986,621 | 1.03 | 1.04% |
5 Years | 90.18 | 116.33 | 62.13 | 94.57 | 3,160,943 | 10.24 | 11.36% |
DUK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 100.26 | 0.95 | 0.96% | 100.15 | 100.34 | 99.10 | 4,338,401 |
May 02 2024 | 99.31 | -0.47 | -0.47% | 100.00 | 100.0783 | 98.58 | 2,808,054 |
May 01 2024 | 99.78 | 1.52 | 1.55% | 97.95 | 100.56 | 97.49 | 4,858,049 |
Apr 30 2024 | 98.26 | -0.47 | -0.48% | 98.29 | 98.9399 | 97.65 | 2,565,183 |
Apr 29 2024 | 98.73 | 1.02 | 1.04% | 98.25 | 99.08 | 98.21 | 2,121,288 |
Apr 26 2024 | 97.71 | -1.32 | -1.33% | 99.00 | 99.22 | 97.62 | 1,990,269 |
Apr 25 2024 | 99.03 | 0.07 | 0.07% | 98.84 | 99.605 | 98.01 | 2,537,805 |
Apr 24 2024 | 98.96 | 0.76 | 0.77% | 97.51 | 99.19 | 96.68 | 2,652,479 |
Apr 23 2024 | 98.20 | 0.08 | 0.08% | 98.11 | 99.05 | 97.90 | 2,148,891 |
Apr 22 2024 | 98.12 | -0.12 | -0.12% | 98.13 | 98.50 | 97.70 | 2,938,048 |
Apr 19 2024 | 98.24 | 2.31 | 2.41% | 96.10 | 98.405 | 95.98 | 4,256,807 |
Apr 18 2024 | 95.93 | 1.43 | 1.51% | 94.91 | 96.03 | 94.21 | 2,639,210 |
Apr 17 2024 | 94.50 | 1.63 | 1.76% | 93.57 | 94.755 | 93.20 | 1,765,792 |
Apr 16 2024 | 92.87 | -1.26 | -1.34% | 94.00 | 94.00 | 92.745 | 2,665,583 |
Apr 15 2024 | 94.13 | -0.77 | -0.81% | 95.50 | 95.63 | 93.68 | 2,622,704 |
Apr 12 2024 | 94.90 | -0.39 | -0.41% | 95.64 | 95.92 | 94.615 | 2,279,786 |
Apr 11 2024 | 95.29 | -0.12 | -0.13% | 96.22 | 96.23 | 94.51 | 2,116,150 |
Apr 10 2024 | 95.41 | -1.91 | -1.96% | 95.71 | 96.08 | 94.51 | 2,475,327 |
Apr 09 2024 | 97.32 | 1.01 | 1.05% | 96.70 | 97.49 | 96.11 | 2,470,088 |
Apr 08 2024 | 96.31 | 0.40 | 0.42% | 95.63 | 96.55 | 95.54 | 2,347,570 |