Duke Energy Corp (DUKB) Historical Stock Data
24.84 ↑0.14 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUKB is down -0.09% a day on average. There have been 16 days where Duke Energy Corp closed green and 14 days where DUKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.75 | 24.84 | ↑$0.09 (0.36%) | 24.65 | 24.91 | 17.64K |
| 2024-11-21 | 24.68 | 24.70 | ↑$0.02 (0.08%) | 24.62 | 24.76 | 41.62K |
| 2024-11-20 | 24.64 | 24.58 | ↓$0.06 (-0.24%) | 24.50 | 24.69 | 27.94K |
| 2024-11-19 | 24.80 | 24.67 | ↓$0.13 (-0.52%) | 24.64 | 24.85 | 49.06K |
| 2024-11-18 | 24.82 | 24.79 | ↓$0.03 (-0.12%) | 24.77 | 24.92 | 26.33K |
| 2024-11-15 | 24.81 | 24.81 | ↑$0.00 (0.00%) | 24.75 | 25.00 | 35.41K |
| 2024-11-14 | 24.88 | 24.83 | ↓$0.05 (-0.20%) | 24.81 | 25.01 | 15.98K |
| 2024-11-13 | 24.96 | 24.85 | ↓$0.11 (-0.44%) | 24.84 | 24.99 | 35.14K |
| 2024-11-12 | 25.00 | 24.93 | ↓$0.07 (-0.28%) | 24.91 | 25.08 | 35.42K |
| 2024-11-11 | 25.25 | 25.01 | ↓$0.24 (-0.95%) | 24.98 | 25.25 | 10.78K |
| 2024-11-08 | 25.15 | 25.16 | ↑$0.01 (0.04%) | 25.09 | 25.22 | 12.38K |
| 2024-11-07 | 25.07 | 25.10 | ↑$0.03 (0.12%) | 25.02 | 25.16 | 19.59K |
| 2024-11-06 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.00 | 25.10 | 21.40K |
| 2024-11-05 | 24.97 | 25.22 | ↑$0.25 (0.99%) | 24.95 | 25.23 | 22.26K |
| 2024-11-04 | 24.94 | 24.99 | ↑$0.05 (0.20%) | 24.93 | 25.14 | 25.54K |
| 2024-11-01 | 25.02 | 24.82 | ↓$0.20 (-0.80%) | 24.80 | 25.03 | 19.11K |
| 2024-10-31 | 25.13 | 24.97 | ↓$0.16 (-0.64%) | 24.97 | 25.22 | 63.58K |
| 2024-10-30 | 25.13 | 25.14 | ↑$0.01 (0.04%) | 25.01 | 25.18 | 11.04K |
| 2024-10-29 | 25.00 | 25.07 | ↑$0.07 (0.28%) | 24.96 | 25.07 | 20.59K |
| 2024-10-28 | 25.00 | 25.05 | ↑$0.05 (0.20%) | 24.99 | 25.12 | 24.74K |
| 2024-10-25 | 25.10 | 24.98 | ↓$0.12 (-0.47%) | 24.95 | 25.15 | 16.12K |
| 2024-10-24 | 24.98 | 25.02 | ↑$0.04 (0.16%) | 24.98 | 25.05 | 17.08K |
| 2024-10-23 | 25.04 | 24.98 | ↓$0.06 (-0.24%) | 24.75 | 25.04 | 19.45K |
| 2024-10-22 | 25.03 | 25.07 | ↑$0.04 (0.16%) | 24.90 | 25.14 | 31.68K |
| 2024-10-21 | 25.29 | 25.03 | ↓$0.26 (-1.03%) | 25.01 | 25.29 | 15.59K |
| 2024-10-18 | 25.36 | 25.26 | ↓$0.10 (-0.39%) | 25.25 | 25.36 | 9.96K |
| 2024-10-17 | 25.32 | 25.30 | ↓$0.02 (-0.08%) | 25.25 | 25.40 | 17.08K |
| 2024-10-16 | 25.30 | 25.46 | ↑$0.16 (0.63%) | 25.25 | 25.46 | 11.75K |
| 2024-10-15 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.19 | 25.41 | 24.32K |
| 2024-10-14 | 25.19 | 25.27 | ↑$0.08 (0.32%) | 25.08 | 25.27 | 7.97K |
Create an account or log in to view more rows.
$DUKB LFGGGGGG
$DUKB CHUG CHUG CHUG
$DUKB today feels different to the moon
$DUKB yeeeeeee haw
$DUKB we’re fucked tomorrow boys
$DUKB rubbish
$DUKB shorting it
$DUKB added more calls on that drop
$DUKB don’t be boring today beast
$DUKB wow