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 Duke Energy Corp.

544.86

3.66 (0.68%)

Jun 07 2024 - Closed

Delayed by 15 minutes

DUKB34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	544.86	3.66	0.68%	544.86	544.86	544.86	50
Jun 06 2024	541.20	-6.62	-1.21%	541.20	541.20	541.20	35
Jun 05 2024	547.82	-2.18	-0.40%	547.82	547.82	547.82	9
Jun 04 2024	550.00	11.62	2.16%	547.56	550.00	547.56	13
Jun 03 2024	538.38	4.14	0.77%	540.34	540.34	538.38	400
May 31 2024	534.24	11.89	2.28%	534.24	534.24	534.24	7
May 29 2024	522.35	-3.66	-0.70%	522.35	522.35	522.35	5
May 28 2024	526.01	-8.00	-1.50%	526.01	526.01	526.01	21
May 27 2024	534.01	6.21	1.18%	534.01	534.01	534.01	10
May 24 2024	527.80	0.50	0.09%	534.56	534.56	527.80	46
May 23 2024	527.30	-7.70	-1.44%	527.30	527.30	527.30	10
May 22 2024	535.00	1.82	0.34%	535.20	535.20	534.77	535
May 21 2024	533.18	2.12	0.40%	531.75	533.18	531.50	539
May 20 2024	531.06	0.00	0.00%	531.06	531.06	531.06	9
May 17 2024	531.06	2.22	0.42%	532.11	532.11	531.06	18
May 16 2024	528.84	0.00	0.00%	528.84	528.84	528.84	0
May 15 2024	528.84	-0.63	-0.12%	531.62	536.63	528.84	205
May 14 2024	529.47	0.00	0.00%	529.47	529.47	529.47	0
May 13 2024	529.47	-1.59	-0.30%	529.47	529.47	529.47	10
May 10 2024	531.06	2.22	0.42%	530.00	533.18	529.47	77
May 09 2024	528.84	21.90	4.32%	528.84	528.84	528.84	1
May 08 2024	506.94	0.00	0.00%	506.94	506.94	506.94	0
May 07 2024	506.94	0.00	0.00%	506.94	506.94	506.94	1
May 06 2024	506.94	1.44	0.28%	506.94	506.94	506.94	2
May 03 2024	505.50	0.00	0.00%	505.50	505.50	505.50	0
May 02 2024	505.50	0.00	0.00%	505.50	505.50	505.50	2
Apr 30 2024	505.50	0.00	0.00%	505.50	505.50	505.50	0
Apr 29 2024	505.50	-4.00	-0.79%	505.00	507.50	504.50	290
Apr 26 2024	509.50	0.00	0.00%	509.50	509.50	509.50	0
Apr 25 2024	509.50	0.00	0.00%	509.50	509.50	509.50	0
Apr 24 2024	509.50	-0.65	-0.13%	509.00	509.50	509.00	52
Apr 23 2024	510.15	0.00	0.00%	510.15	510.15	510.15	0
Apr 22 2024	510.15	0.00	0.00%	510.15	510.15	510.15	0
Apr 19 2024	510.15	7.65	1.52%	508.00	510.15	508.00	16
Apr 18 2024	502.50	9.07	1.84%	502.00	502.50	502.00	20
Apr 17 2024	493.43	5.89	1.21%	492.94	493.43	492.94	11
Apr 16 2024	487.54	0.00	0.00%	487.54	487.54	487.54	0
Apr 15 2024	487.54	0.00	0.00%	487.54	487.54	487.54	0
Apr 12 2024	487.54	-0.14	-0.03%	487.54	487.54	487.54	1
Apr 11 2024	487.68	4.54	0.94%	484.32	487.68	484.32	23
Apr 10 2024	483.14	0.00	0.00%	483.14	483.14	483.14	0
Apr 09 2024	483.14	0.00	0.00%	483.14	483.14	483.14	0
Apr 08 2024	483.14	-2.56	-0.53%	484.12	486.08	481.67	49
Apr 05 2024	485.70	3.78	0.78%	485.70	485.70	485.70	1,200
Apr 04 2024	481.92	-7.10	-1.45%	480.48	481.92	480.48	3
Apr 03 2024	489.02	0.00	0.00%	489.02	489.02	489.02	0
Apr 02 2024	489.02	4.41	0.91%	489.02	489.02	489.02	1
Apr 01 2024	484.61	4.13	0.86%	482.16	484.61	482.16	70
Mar 28 2024	480.48	6.72	1.42%	480.48	480.48	480.48	5
Mar 27 2024	473.76	-0.96	-0.20%	473.76	473.76	473.76	8
Mar 26 2024	474.72	0.00	0.00%	474.72	474.72	474.72	0
Mar 25 2024	474.72	0.00	0.00%	474.72	474.72	474.72	0
Mar 22 2024	474.72	0.00	0.00%	474.72	474.72	474.72	0
Mar 21 2024	474.72	0.00	0.00%	474.72	474.72	474.72	0
Mar 20 2024	474.72	-0.92	-0.19%	478.56	480.96	474.72	42
Mar 19 2024	475.64	0.00	0.00%	475.64	475.64	475.64	0
Mar 18 2024	475.64	1.88	0.40%	475.17	475.64	475.17	10
Mar 15 2024	473.76	-0.96	-0.20%	473.29	473.76	473.29	66
Mar 14 2024	474.72	0.00	0.00%	474.72	474.72	474.72	0
Mar 13 2024	474.72	0.00	0.00%	474.72	474.72	474.72	0
Mar 12 2024	474.72	4.25	0.90%	476.59	479.77	474.72	36
Mar 11 2024	470.47	-2.35	-0.50%	472.82	472.82	470.47	3

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