[ADVERT]
Share Name Share Symbol Market Type
Duke Energy Corp New NYSE:DUK NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  -0.08 -0.08% 99.59 100.31 98.53 99.29 4,812,017 21:10:09

Duke Energy (DUK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Sep 202199.67-1.74-1.72%99.57101.586,697,233
16 Sep 2021101.41-0.62-0.61%101.28102.813,219,059
15 Sep 2021102.030.420.41%100.80102.42082,794,667
14 Sep 2021101.61-1.12-1.09%101.48103.50993,421,735
13 Sep 2021102.73-0.47-0.46%102.55104.222,800,643
10 Sep 2021103.20-1.42-1.36%103.145104.7852,396,664
09 Sep 2021104.62-0.71-0.67%104.53105.352,302,043
08 Sep 2021105.332.132.06%102.71105.653,609,164
07 Sep 2021103.20-2.48-2.35%103.18105.59014,413,710
03 Sep 2021105.68-0.97-0.91%105.47106.643,043,700
02 Sep 2021106.650.530.5%106.00106.952,792,460
01 Sep 2021106.121.461.39%104.67106.382,499,092
31 Aug 2021104.66-0.13-0.12%104.40105.622,820,113
30 Aug 2021104.790.120.11%104.335105.161,947,811
27 Aug 2021104.67-0.18-0.17%104.505105.32941,724,407
26 Aug 2021104.85-0.53-0.5%104.815105.582,484,825
25 Aug 2021105.380.230.22%104.43105.962,350,322
24 Aug 2021105.15-0.68-0.64%104.385106.173,731,417
23 Aug 2021105.83-1.38-1.29%105.68107.472,712,703
20 Aug 2021107.210.330.31%105.64107.342,566,336
Download more Duke Energy Corp New Historical Data

Duke Energy Corp New (DUK) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week103.98104.2298.53101.123,786,667-4.39-4.22%
1 Month107.06107.4798.53103.713,040,084-7.47-6.98%
3 Months100.00108.3897.675103.942,731,327-0.41-0.41%
6 Months92.72108.3892.10101.563,089,6836.877.41%
1 Year82.06108.3880.4196.213,159,58717.5321.36%
3 Years80.00108.3862.1390.133,338,54619.5924.49%
5 Years80.51108.3862.1386.793,034,36619.0823.7%
ADVFN Advertorial
Your Recent History
NYSE
DUK
Duke Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210920 20:41:39