Duke Energy Corporation (DUK) Historical Stock Data
108.28 ↑1.20 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUK is down -0.12% a day on average. There have been 12 days where Duke Energy Corporation closed green and 18 days where DUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 107.16 | 108.28 | ↑$1.12 (1.05%) | 106.72 | 108.69 | 6.04M |
| 2024-12-19 | 105.88 | 107.08 | ↑$1.20 (1.13%) | 105.74 | 108.24 | 4.24M |
| 2024-12-18 | 107.38 | 105.76 | ↓$1.62 (-1.51%) | 105.63 | 107.91 | 4.71M |
| 2024-12-17 | 106.95 | 107.89 | ↑$0.94 (0.88%) | 106.53 | 108.20 | 2.78M |
| 2024-12-16 | 108.74 | 107.44 | ↓$1.30 (-1.20%) | 107.18 | 109.21 | 5.67M |
| 2024-12-13 | 109.66 | 108.82 | ↓$0.84 (-0.77%) | 108.73 | 110.00 | 5.14M |
| 2024-12-12 | 110.21 | 109.16 | ↓$1.05 (-0.95%) | 108.77 | 110.32 | 3.09M |
| 2024-12-11 | 110.80 | 109.59 | ↓$1.21 (-1.09%) | 109.18 | 110.99 | 3.82M |
| 2024-12-10 | 111.94 | 111.11 | ↓$0.83 (-0.74%) | 110.32 | 111.94 | 2.94M |
| 2024-12-09 | 111.71 | 111.86 | ↑$0.15 (0.13%) | 111.28 | 112.60 | 2.57M |
| 2024-12-06 | 113.84 | 112.10 | ↓$1.74 (-1.53%) | 111.95 | 114.35 | 2.81M |
| 2024-12-05 | 113.21 | 114.01 | ↑$0.80 (0.71%) | 113.00 | 114.40 | 2.18M |
| 2024-12-04 | 113.45 | 113.28 | ↓$0.17 (-0.15%) | 112.72 | 113.75 | 2.22M |
| 2024-12-03 | 115.80 | 113.64 | ↓$2.16 (-1.87%) | 113.63 | 116.21 | 2.44M |
| 2024-12-02 | 117.05 | 115.18 | ↓$1.87 (-1.60%) | 114.81 | 117.29 | 3.43M |
| 2024-11-29 | 117.20 | 117.05 | ↓$0.15 (-0.13%) | 116.88 | 117.72 | 1.90M |
| 2024-11-27 | 117.68 | 117.42 | ↓$0.26 (-0.22%) | 117.28 | 118.58 | 2.22M |
| 2024-11-26 | 115.39 | 117.04 | ↑$1.65 (1.43%) | 115.08 | 117.10 | 2.85M |
| 2024-11-25 | 115.05 | 115.00 | ↓$0.05 (-0.04%) | 114.17 | 115.90 | 4.16M |
| 2024-11-22 | 115.52 | 114.70 | ↓$0.82 (-0.71%) | 114.61 | 115.99 | 2.01M |
| 2024-11-21 | 114.13 | 114.86 | ↑$0.73 (0.64%) | 113.15 | 115.03 | 3.10M |
| 2024-11-20 | 113.44 | 113.74 | ↑$0.30 (0.26%) | 113.00 | 113.95 | 1.77M |
| 2024-11-19 | 113.30 | 113.58 | ↑$0.28 (0.25%) | 112.05 | 113.63 | 3.19M |
| 2024-11-18 | 111.99 | 113.54 | ↑$1.55 (1.38%) | 111.67 | 113.68 | 4.81M |
| 2024-11-15 | 109.47 | 112.17 | ↑$2.70 (2.47%) | 109.40 | 112.25 | 3.01M |
| 2024-11-14 | 111.57 | 110.68 | ↓$0.89 (-0.80%) | 110.54 | 111.57 | 3.69M |
| 2024-11-13 | 112.52 | 111.31 | ↓$1.21 (-1.08%) | 110.67 | 112.80 | 2.19M |
| 2024-11-12 | 112.66 | 111.88 | ↓$0.78 (-0.69%) | 111.76 | 113.08 | 2.88M |
| 2024-11-11 | 112.64 | 112.46 | ↓$0.18 (-0.16%) | 112.39 | 114.16 | 3.24M |
| 2024-11-08 | 111.77 | 113.23 | ↑$1.46 (1.31%) | 111.56 | 114.05 | 3.79M |
Create an account or log in to view more rows.
$DUK the price is wrong
$DUK let’s gooooo
$DUK keep it going
$DUK looking good today??
$DUK slap the ask.
$DUK Monday I'm out Apes
going to enjoy these gains
$DUK nearing a decent swing entry point
$DUK slap the ask.
$DUK buy and hodl friends. we may be early
but we are not wrong. very soon.
$DUK lets go <3