Duke Energy Corp Historical Data - D2MN | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Duke Energy Corp (D2MN)
Duke Energy Corp (D2MN) Historical

Duke Energy Corp (D2MN)

94.65

0.607

(0.65%)

Closed May 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	95.01	0.5	0.53	94.42	95.16	94.09	383
1715718420	94.51	-1.02	-1.07	95.27	95.3	94.51	25
1715631960	95.53	-0.31	-0.32	95.6	95.6	94.59	927
1715372820	95.84	0.25	0.26	95.56	96	95.48	598
1715286420	95.59	0.66	0.70	95.37	95.59	94.67	381
1715200020	94.93	0.87	0.92	95.31	95.55	94.93	333
1715113620	94.06	0.96	1.03	93.51	94.31	93.34	107
1715027220	93.1	0.06	0.06	93.31	93.35	93.1	111
1714768020	93.04	0.47	0.51	93.11	93.11	93.04	20
1714681560	92.57	1.14	1.25	93.24	93.38	92.45	2286
1714508820	91.43	-0.67	-0.73	91.42	91.43	91.42	1000
1714422420	92.1	-0.4	-0.43	91.33	92.5	91	139
1714163220	92.5	0	0.00	92.5	92.5	92.5	0
1714076820	92.5	0.73	0.80	92.07	92.5	91.73	177
1713990420	91.77	0.26	0.28	91.79	91.79	91.39	50
1713903960	91.51	-0.59	-0.64	92.02	92.42	91.51	256
1713817560	92.1	0.02	0.02	92.51	92.8	92.1	565
1713558420	92.08	3.18	3.58	90.1	92.08	90.1	276
1713472020	88.9	0.5	0.57	88.45	88.9	88.45	74
1713385620	88.4	0.32	0.36	87.49	88.59	87.49	314
1713299220	88.08	-0.49	-0.55	88.6	88.6	87.69	152
1713212820	88.57	-1.71	-1.89	88.99	89.84	88.55	156
1712953620	90.28	1.46	1.64	89.53	90.28	89.5	108
1712867220	88.82	0.5	0.57	88.82	88.82	88.82	2
1712780760	88.32	-1.17	-1.31	88.32	88.32	88.32	123
1712694360	89.49	0.94	1.06	88.87	89.49	88.87	42
1712607960	88.55	0.16	0.18	88.7	88.7	88.55	7
1712348820	88.39	0.39	0.44	88.93	88.95	88.39	68
1712262360	88	-0.68	-0.77	88.42	88.71	87.69	363
1712175960	88.68	-1.26	-1.40	89.6	89.76	88.65	149
1712089560	89.94	0.34	0.38	89.7	90	89.01	910
1711661160	89.6	1.6	1.82	89	89.6	89	247
1711574820	88	1.4	1.62	88.1	88.1	88	60
1711488360	86.6	-0.8	-0.92	87.3	87.3	86.5	424
1711401960	87.4	-0.3	-0.34	87.6	87.7	87.3	47
1711142760	87.7	-0.1	-0.11	87.8	88.3	87.7	750
1711056360	87.8	0.4	0.46	87.5	87.8	87.4	293
1710969960	87.4	-0.3	-0.34	87.6	88.2	87.4	669
1710883560	87.7	0.6	0.69	87.3	87.7	87.2	241
1710797160	87.1	0.1	0.11	87	87.7	87	747
1710537960	87	-0.3	-0.34	87.4	87.9	87	311
1710451620	87.3	-0.1	-0.11	86.9	87.3	86.9	57
1710365160	87.4	-0.5	-0.57	86.9	88	86.7	152
1710278760	87.9	0.9	1.03	87.9	87.9	87.9	57
1710192420	87	0.5	0.58	86.6	87	86.6	22
1709933160	86.5	-0.2	-0.23	86.5	86.5	86.5	5
1709846760	86.7	0.9	1.05	86.4	86.7	86.1	518
1709760360	85.8	-0.5	-0.58	85.4	85.8	85	294
1709673960	86.3	2.3	2.74	85.099999	86.3	85.099999	79
1709587560	84	0.1	0.12	83.599999	84	83.5	98
1709328360	83.9	-0.4	-0.47	85	85.099999	83.9	243
1709241960	84.3	0.6	0.72	83.599999	84.3	83.599999	59
1709155560	83.7	0	0.00	84.099999	84.099999	83.599999	65
1709069220	83.7	0.1	0.12	83.5	83.9	83.5	146
1708982760	83.599999	-1.9	-2.22	85.8	85.8	83.599999	224
1708723560	85.5	0.4	0.47	85.099999	85.5	85.099999	38
1708637220	85.099999	-1	-1.16	86	86.2	84.9	428
1708550820	86.1	0.8	0.94	85	86.1	85	899
1708464420	85.3	0	0.00	85.2	86	85	896
1708377960	85.3	-0.3	-0.35	85.2	85.3	85.2	55
1708118760	85.599999	0	0.00	85.7	85.9	85.599999	551

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