Duke Energy More Historical Data - DUKB34 | ADVFN

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Duke Energy Corp. (DUKB34)
Duke Energy Corp. (DUKB34) Historical

DUKB34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	675.93	0.00	0.00%	675.93	675.93	675.93	0
Mar 07 2025	675.93	-14.07	-2.04%	662.64	675.93	662.64	404
Mar 06 2025	690.00	0.00	0.00%	690.00	690.00	690.00	0
Mar 05 2025	690.00	0.00	0.00%	690.00	690.00	690.00	0
Feb 28 2025	690.00	14.83	2.20%	681.36	690.00	675.24	10
Feb 27 2025	675.17	3.83	0.57%	675.24	675.24	675.17	4
Feb 26 2025	671.34	-6.70	-0.99%	676.39	676.39	671.34	3
Feb 25 2025	678.04	16.60	2.51%	673.35	681.39	673.35	82
Feb 24 2025	661.44	0.00	0.00%	661.44	661.44	661.44	0
Feb 21 2025	661.44	17.78	2.76%	661.44	661.44	661.44	1
Feb 20 2025	643.66	7.97	1.25%	643.66	643.66	643.66	2
Feb 19 2025	635.69	6.71	1.07%	630.63	636.93	630.63	17
Feb 18 2025	628.98	-37.77	-5.66%	636.37	638.24	627.02	1,271
Feb 17 2025	666.75	0.00	0.00%	666.75	666.75	666.75	0
Feb 14 2025	666.75	0.00	0.00%	666.75	666.75	666.75	0
Feb 13 2025	666.75	0.00	0.00%	666.75	666.75	666.75	0
Feb 12 2025	666.75	-3.68	-0.55%	662.12	667.04	659.28	108
Feb 11 2025	670.43	7.96	1.20%	667.74	670.43	658.61	45
Feb 10 2025	662.47	-5.90	-0.88%	663.31	663.31	661.58	11
Feb 07 2025	668.37	7.97	1.21%	668.37	668.37	668.37	2
Feb 06 2025	660.40	0.00	0.00%	660.40	660.40	660.40	0
Feb 05 2025	660.40	10.30	1.58%	656.76	661.05	656.37	27
Feb 04 2025	650.10	-9.00	-1.37%	652.08	652.74	646.40	102
Feb 03 2025	659.10	6.36	0.97%	659.10	659.10	659.10	7
Jan 31 2025	652.74	-1.16	-0.18%	654.06	654.06	652.74	16
Jan 30 2025	653.90	0.00	0.00%	653.90	653.90	653.90	0
Jan 29 2025	653.90	0.00	0.00%	653.90	653.90	653.90	0
Jan 28 2025	653.90	0.00	0.00%	653.90	653.90	653.90	0
Jan 27 2025	653.90	5.84	0.90%	653.90	653.90	653.90	1
Jan 24 2025	648.06	5.21	0.81%	646.10	651.95	646.10	84
Jan 23 2025	642.85	-23.01	-3.46%	642.85	645.00	642.85	16
Jan 22 2025	665.86	0.00	0.00%	665.86	665.86	665.86	0
Jan 21 2025	665.86	-3.48	-0.52%	670.56	670.56	665.86	13
Jan 20 2025	669.34	13.55	2.07%	667.90	669.34	666.22	38
Jan 17 2025	655.79	0.00	0.00%	655.79	655.79	655.79	0
Jan 16 2025	655.79	9.39	1.45%	655.79	655.79	655.79	8
Jan 15 2025	646.40	1.34	0.21%	651.17	651.17	646.40	2
Jan 14 2025	645.06	-2.34	-0.36%	645.06	645.06	645.06	7
Jan 13 2025	647.40	0.00	0.00%	647.40	647.40	647.40	0
Jan 10 2025	647.40	-1.48	-0.23%	661.05	661.05	646.10	60
Jan 09 2025	648.88	0.00	0.00%	648.88	648.88	648.88	0
Jan 08 2025	648.88	0.00	0.00%	648.88	648.88	648.88	0
Jan 07 2025	648.88	-3.03	-0.46%	609.70	654.55	609.70	133
Jan 06 2025	651.91	-15.01	-2.25%	651.24	651.91	651.24	6
Jan 03 2025	666.92	3.48	0.52%	668.02	668.02	666.92	17
Jan 02 2025	663.44	-8.56	-1.27%	672.00	672.00	663.41	11
Dec 30 2024	672.00	0.00	0.00%	672.00	672.00	672.00	0
Dec 27 2024	672.00	0.00	0.00%	672.00	672.00	672.00	0
Dec 26 2024	672.00	5.40	0.81%	670.60	672.00	670.60	6
Dec 23 2024	666.60	9.30	1.41%	665.28	666.60	665.28	2
Dec 20 2024	657.30	0.00	0.00%	657.30	657.30	657.30	0
Dec 19 2024	657.30	-18.54	-2.74%	672.01	672.01	657.30	8
Dec 18 2024	675.84	19.14	2.91%	666.60	675.84	666.60	45
Dec 17 2024	656.70	-1.10	-0.17%	661.32	666.90	656.70	31
Dec 16 2024	657.80	0.00	0.00%	657.80	657.80	657.80	0
Dec 13 2024	657.80	-0.65	-0.10%	661.44	663.65	657.80	36
Dec 12 2024	658.45	5.87	0.90%	651.95	660.40	651.95	24
Dec 11 2024	652.58	-19.49	-2.90%	652.58	652.58	652.58	6

Intesa Sanpaolo

GraniteShares 5x Long MI...

Societe Generale Effekten

IT0005616708 20250303 16

Global X S&p 500 Annual ...

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