Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Duke Energy Corporation (DUKB)
Duke Energy Corporation (DUKB) Historical

DUKB Duke Energy Corporation

24.02

0.05 (0.21%)

Dec 27 2024 - Closed

Delayed by 15 minutes

DUKB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	24.02	0.05	0.21%	24.04	24.11	23.96	48,689
Dec 26 2024	23.97	-0.11	-0.46%	24.17	24.1781	23.95	21,943
Dec 24 2024	24.08	-0.03	-0.12%	24.18	24.18	23.8665	21,393
Dec 23 2024	24.11	-0.03	-0.12%	25.21	25.21	24.0796	26,497
Dec 20 2024	24.14	0.14	0.58%	24.03	24.232	24.03	32,676
Dec 19 2024	24.00	-0.02	-0.08%	24.02	24.04	23.73	44,909
Dec 18 2024	24.02	-0.29	-1.19%	24.30	24.42	24.02	43,948
Dec 17 2024	24.31	0.13	0.54%	24.18	24.43	23.70	37,626
Dec 16 2024	24.18	-0.04	-0.17%	23.77	24.3599	23.77	41,541
Dec 13 2024	24.22	-0.40	-1.62%	24.33	24.38	24.14	43,860
Dec 12 2024	24.62	-0.13	-0.53%	24.70	24.7306	24.62	37,235
Dec 11 2024	24.75	-0.03	-0.12%	24.81	24.95	24.71	35,703
Dec 10 2024	24.78	0.04	0.16%	24.69	24.82	24.69	25,474
Dec 09 2024	24.74	-0.02	-0.08%	24.76	24.818	24.70	18,105
Dec 06 2024	24.76	-0.01	-0.04%	24.79	24.8886	24.72	24,987
Dec 05 2024	24.77	0.00	0.00%	24.77	24.84	24.68	26,226
Dec 04 2024	24.77	0.09	0.36%	24.69	24.77	24.62	33,804
Dec 03 2024	24.68	-0.05	-0.20%	24.74	24.829	24.63	38,027
Dec 02 2024	24.73	0.03	0.12%	24.76	24.828	24.70	111,898
Nov 29 2024	24.70	-0.12	-0.48%	24.98	24.98	24.67	180,602
Nov 27 2024	24.82	0.11	0.45%	24.83	24.95	24.7201	17,271
Nov 26 2024	24.71	-0.22	-0.88%	24.86	24.94	24.6505	25,157
Nov 25 2024	24.93	0.09	0.36%	24.93	24.99	24.84	23,337
Nov 22 2024	24.84	0.14	0.57%	24.78	24.9099	24.6511	17,641
Nov 21 2024	24.70	0.12	0.49%	24.65	24.78	24.62	41,620
Nov 20 2024	24.58	-0.09	-0.36%	24.64	24.685	24.50	27,941
Nov 19 2024	24.67	-0.12	-0.48%	24.80	24.85	24.64	49,062
Nov 18 2024	24.79	-0.02	-0.08%	24.82	24.9184	24.77	26,331
Nov 15 2024	24.81	-0.02	-0.08%	24.81	25.00	24.751	35,412
Nov 14 2024	24.83	-0.02	-0.08%	24.88	25.0061	24.81	15,982
Nov 13 2024	24.85	-0.08	-0.32%	25.00	25.00	24.84	35,143
Nov 12 2024	24.93	-0.08	-0.32%	25.00	25.08	24.91	35,340
Nov 11 2024	25.01	-0.15	-0.60%	25.25	25.25	24.98	10,778
Nov 08 2024	25.16	0.06	0.24%	25.15	25.2193	25.09	12,378
Nov 07 2024	25.10	0.03	0.12%	25.07	25.155	25.02	19,586
Nov 06 2024	25.07	-0.15	-0.58%	25.07	25.10	25.00	19,797
Nov 05 2024	25.2175	0.23	0.91%	24.97	25.25	24.9501	22,259
Nov 04 2024	24.99	0.17	0.68%	24.87	25.14	24.87	25,543
Nov 01 2024	24.82	-0.15	-0.60%	25.02	25.025	24.80	19,113
Oct 31 2024	24.97	-0.17	-0.68%	25.05	25.22	24.97	63,569
Oct 30 2024	25.14	0.07	0.28%	25.13	25.20	25.014	11,038
Oct 29 2024	25.07	0.02	0.08%	25.00	25.0721	24.95	20,588
Oct 28 2024	25.05	0.07	0.28%	25.00	25.1191	24.98	24,738
Oct 25 2024	24.98	-0.04	-0.16%	25.08	25.15	24.95	16,116
Oct 24 2024	25.02	0.04	0.16%	24.98	25.05	24.98	17,083
Oct 23 2024	24.98	-0.09	-0.36%	25.04	25.05	24.75	19,452
Oct 22 2024	25.07	0.04	0.16%	25.03	25.1386	24.90	31,680
Oct 21 2024	25.03	-0.23	-0.91%	25.29	25.29	25.01	15,592
Oct 18 2024	25.26	-0.04	-0.16%	25.36	25.36	25.25	9,963
Oct 17 2024	25.30	-0.16	-0.63%	25.32	25.40	25.25	17,081
Oct 16 2024	25.46	0.16	0.63%	25.30	25.46	25.25	11,751
Oct 15 2024	25.3001	0.03	0.12%	25.30	25.41	25.192	24,317
Oct 14 2024	25.27	-0.04	-0.16%	25.23	25.27	25.08	7,974
Oct 11 2024	25.31	0.16	0.64%	25.15	25.31	25.0729	12,518
Oct 10 2024	25.149	-0.10	-0.40%	25.16	25.2288	25.06	12,680
Oct 09 2024	25.25	0.13	0.52%	25.06	25.25	25.02	31,057
Oct 08 2024	25.12	0.14	0.56%	24.99	25.13	24.9615	23,805
Oct 07 2024	24.98	-0.06	-0.24%	25.03	25.03	24.92	22,740
Oct 04 2024	25.04	-0.06	-0.24%	25.01	25.10	24.94	26,130
Oct 03 2024	25.10	0.06	0.24%	25.00	25.11	25.00	17,470
Oct 02 2024	25.04	0.01	0.04%	24.96	25.06	24.91	57,083
Oct 01 2024	25.03	0.18	0.72%	24.95	25.04	24.85	42,054
Sep 30 2024	24.85	-0.21	-0.84%	25.07	25.07	24.78	92,216

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions