Duke Energy Corp (DUKB) Historical Stock Data
23.97 ↓0.11 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUKB is down -0.20% a day on average. There have been 10 days where Duke Energy Corp closed green and 20 days where DUKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 24.15 | 23.97 | ↓$0.18 (-0.75%) | 23.95 | 24.18 | 21.94K |
| 2024-12-24 | 24.18 | 24.08 | ↓$0.10 (-0.41%) | 23.87 | 24.18 | 21.39K |
| 2024-12-23 | 24.20 | 24.11 | ↓$0.09 (-0.37%) | 24.05 | 24.20 | 26.50K |
| 2024-12-20 | 24.09 | 24.14 | ↑$0.05 (0.21%) | 24.06 | 24.23 | 32.68K |
| 2024-12-19 | 24.02 | 24.00 | ↓$0.02 (-0.08%) | 23.73 | 24.04 | 44.91K |
| 2024-12-18 | 24.30 | 24.02 | ↓$0.28 (-1.15%) | 24.02 | 24.42 | 43.95K |
| 2024-12-17 | 24.18 | 24.31 | ↑$0.13 (0.54%) | 24.18 | 24.43 | 37.63K |
| 2024-12-16 | 24.27 | 24.18 | ↓$0.09 (-0.37%) | 24.15 | 24.36 | 41.54K |
| 2024-12-13 | 24.33 | 24.22 | ↓$0.11 (-0.45%) | 24.14 | 24.35 | 43.86K |
| 2024-12-12 | 24.70 | 24.62 | ↓$0.08 (-0.32%) | 24.62 | 24.73 | 37.24K |
| 2024-12-11 | 24.71 | 24.75 | ↑$0.04 (0.16%) | 24.71 | 24.91 | 35.70K |
| 2024-12-10 | 24.69 | 24.78 | ↑$0.09 (0.36%) | 24.69 | 24.82 | 25.47K |
| 2024-12-09 | 24.76 | 24.74 | ↓$0.02 (-0.08%) | 24.70 | 24.82 | 18.11K |
| 2024-12-06 | 24.79 | 24.76 | ↓$0.03 (-0.12%) | 24.72 | 24.89 | 24.99K |
| 2024-12-05 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.68 | 24.84 | 26.23K |
| 2024-12-04 | 24.69 | 24.77 | ↑$0.08 (0.32%) | 24.66 | 24.77 | 33.80K |
| 2024-12-03 | 24.74 | 24.68 | ↓$0.06 (-0.24%) | 24.65 | 24.83 | 38.03K |
| 2024-12-02 | 24.76 | 24.73 | ↓$0.03 (-0.12%) | 24.71 | 24.83 | 111.90K |
| 2024-11-29 | 24.98 | 24.70 | ↓$0.28 (-1.12%) | 24.67 | 24.98 | 180.60K |
| 2024-11-27 | 24.86 | 24.82 | ↓$0.04 (-0.16%) | 24.72 | 24.95 | 17.27K |
| 2024-11-26 | 24.86 | 24.71 | ↓$0.15 (-0.60%) | 24.65 | 24.94 | 25.16K |
| 2024-11-25 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.85 | 24.99 | 23.34K |
| 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 |
Create an account or log in to view more rows.
$DUKB BULLS ALPHA
BEARS BETA
$DUKB 50% chance this will go up or down. I am a professional guys.
$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