Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Duke Energy (NY: DUK )

103.89 +1.05 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	87.57	88.32	87.05	88.30	2,936,368	+1.00(+1.15%)
Apr 29, 2021	86.54	87.37	86.45	87.30	2,476,802	+0.86(+0.99%)
Apr 28, 2021	86.72	86.96	86.00	86.44	2,867,439	-0.04(-0.04%)
Apr 27, 2021	86.78	86.95	86.24	86.47	3,924,273	-0.52(-0.59%)
Apr 26, 2021	87.64	87.64	86.83	86.99	3,135,934	-0.57(-0.65%)
Apr 23, 2021	87.77	88.10	87.20	87.56	3,249,276	-0.20(-0.23%)
Apr 22, 2021	88.75	88.75	87.72	87.76	4,409,474	-0.89(-1.00%)
Apr 21, 2021	88.89	89.14	88.19	88.65	4,267,001	-0.28(-0.32%)
Apr 20, 2021	87.82	89.30	87.75	88.93	3,616,650	+1.06(+1.21%)
Apr 19, 2021	88.29	88.35	87.40	87.87	3,981,577	-0.41(-0.47%)
Apr 16, 2021	87.56	88.68	87.47	88.28	4,357,114	+0.81(+0.92%)
Apr 15, 2021	86.68	87.60	86.59	87.47	3,730,759	+0.84(+0.97%)
Apr 14, 2021	86.19	86.72	85.97	86.63	4,110,146	+0.25(+0.29%)
Apr 13, 2021	85.17	86.68	84.90	86.38	4,175,108	+0.75(+0.88%)
Apr 12, 2021	85.19	86.04	85.12	85.62	4,315,804	+0.09(+0.10%)
Apr 09, 2021	85.94	86.59	85.45	85.54	2,313,288	-0.07(-0.08%)
Apr 08, 2021	85.88	86.07	85.39	85.61	5,613,147	-0.18(-0.20%)
Apr 07, 2021	85.68	85.98	85.37	85.78	2,906,992	+0.22(+0.26%)
Apr 06, 2021	84.85	85.59	84.25	85.56	4,142,537	+0.56(+0.66%)
Apr 05, 2021	84.49	85.64	84.33	85.00	3,238,361	+0.57(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Duke Energy (NY: DUK )

Historical Prices