NYSE:DUK
Duke Energy Corporation Stock Price (Quote)
$100.42
+0.160 (+0.160%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DUK stock ended at $100.42. This is 0.160% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.89% from a day low at $99.85 to a day high of $100.74. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $100.49 | $100.74 | $99.85 | $100.42 | 2 411 069 |
| May 03, 2024 | $99.85 | $100.34 | $99.10 | $100.26 | 2 831 867 |
| May 02, 2024 | $100.00 | $100.08 | $98.58 | $99.31 | 2 384 625 |
| May 01, 2024 | $97.95 | $100.56 | $97.49 | $99.77 | 4 535 222 |
| Apr 30, 2024 | $98.29 | $98.94 | $97.65 | $98.26 | 2 313 205 |
| Apr 29, 2024 | $98.25 | $99.08 | $98.21 | $98.73 | 1 883 507 |
| Apr 26, 2024 | $99.00 | $99.22 | $97.62 | $97.71 | 1 389 229 |
| Apr 25, 2024 | $98.84 | $99.61 | $98.01 | $99.03 | 2 356 164 |
| Apr 24, 2024 | $97.51 | $99.19 | $96.68 | $98.96 | 2 363 713 |
| Apr 23, 2024 | $98.11 | $99.05 | $97.91 | $98.20 | 2 047 232 |
| Apr 22, 2024 | $98.13 | $98.50 | $97.70 | $98.12 | 2 753 759 |
| Apr 19, 2024 | $96.10 | $98.41 | $95.98 | $98.24 | 3 185 663 |
| Apr 18, 2024 | $94.91 | $96.03 | $94.21 | $95.93 | 2 557 248 |
| Apr 17, 2024 | $93.57 | $94.76 | $93.20 | $94.50 | 1 669 904 |
| Apr 16, 2024 | $94.00 | $94.00 | $92.75 | $92.87 | 2 409 940 |
| Apr 15, 2024 | $95.45 | $95.63 | $93.68 | $94.13 | 1 967 845 |
| Apr 12, 2024 | $95.64 | $95.92 | $94.62 | $94.90 | 2 171 969 |
| Apr 11, 2024 | $96.22 | $96.23 | $94.51 | $95.29 | 2 048 776 |
| Apr 10, 2024 | $95.71 | $96.08 | $94.51 | $95.41 | 2 417 466 |
| Apr 09, 2024 | $96.70 | $97.48 | $96.11 | $97.32 | 2 009 564 |
| Apr 08, 2024 | $95.63 | $96.55 | $95.54 | $96.31 | 1 643 831 |
| Apr 05, 2024 | $95.72 | $96.20 | $95.16 | $95.91 | 1 990 043 |
| Apr 04, 2024 | $96.74 | $96.87 | $95.20 | $96.12 | 2 060 696 |
| Apr 03, 2024 | $96.50 | $96.56 | $95.84 | $95.97 | 1 753 937 |
| Apr 02, 2024 | $96.14 | $97.36 | $95.46 | $96.54 | 2 294 401 |
