112.52
price down icon0.14%   -0.16
after-market 시간 외 거래: 112.52
loading

Duke Energy Corp 주식 (DUK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $113.1 $112.1 $1.06 2,949,086.0 -0.14%
2024-11-01 $115.4 $112.6 $2.80 3,375,792.0 -2.25%
2024-10-31 $115.8 $113.9 $1.93 3,733,404.0 +1.11%
2024-10-30 $115.3 $113.8 $1.45 2,259,640.0 -0.36%
2024-10-29 $116.3 $114.4 $1.97 2,889,677.0 -2.26%
2024-10-28 $118.1 $117.0 $1.04 1,705,125.0 -0.13%
2024-10-25 $119.5 $117.2 $2.32 2,111,751.0 -1.52%
2024-10-24 $121.0 $118.9 $2.03 2,221,731.0 -1.29%
2024-10-23 $120.6 $119.4 $1.23 2,171,418.0 +0.58%
2024-10-22 $119.9 $118.4 $1.56 2,810,765.0 -0.01%
2024-10-21 $121.2 $119.7 $1.58 2,665,242.0 -0.72%
2024-10-18 $120.8 $119.6 $1.23 3,467,126.0 +0.15%
2024-10-17 $120.8 $119.5 $1.33 3,550,362.0 +0.67%
2024-10-16 $120.1 $117.0 $3.14 4,512,965.0 +2.27%
2024-10-15 $118.1 $115.7 $2.37 2,790,610.0 +1.76%
2024-10-14 $115.3 $114.1 $1.16 2,111,214.0 +0.81%
2024-10-11 $114.3 $113.1 $1.21 3,220,951.0 +0.93%
2024-10-10 $113.5 $111.0 $2.47 5,903,277.0 +1.62%
2024-10-09 $111.6 $110.3 $1.32 3,517,564.0 +0.59%
2024-10-08 $111.1 $110.0 $1.09 5,146,552.0 +0.40%

Duke Energy Corp 주식 (DUK) 연도별 가격 이력

이 심층 분석에서는 Duke Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Duke Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Duke Energy Corp 주식 (DUK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $115.4 $112.1 $3.33 9,273,964.0 -2.39%
2024-10 $121.2 $110.0 $11.20 76,515,428.0 -0.03%
2024-09 $118.3 $113.9 $4.40 61,496,709.0 +1.18%
2024-08 $116.7 $109.3 $7.40 67,466,198.0 +4.28%
2024-07 $110.0 $99.21 $10.82 55,092,384.0 +9.02%
2024-06 $104.9 $99.30 $5.57 48,215,200.0 -3.22%
2024-05 $104.6 $97.49 $7.11 63,080,212.0 +5.40%
2024-04 $99.61 $92.75 $6.86 51,807,635.0 +1.60%
2024-03 $96.85 $90.09 $6.76 60,969,655.0 +5.31%
2024-02 $97.85 $90.30 $7.55 67,709,909.0 -4.17%
2024-01 $99.92 $94.15 $5.77 62,335,673.0 -1.25%

Duke Energy Corp 주식 (DUK) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $99.48 $91.55 $7.93 71,950,749.0 +5.16%
2023-11 $92.40 $86.61 $5.79 71,267,764.0 +3.81%
2023-10 $90.12 $83.06 $7.06 73,072,483.0 +0.71%
2023-09 $96.08 $86.03 $10.05 77,019,400.0 -0.61%
2023-08 $93.98 $88.72 $5.27 64,561,279.0 -5.15%
2023-07 $96.41 $88.56 $7.84 48,661,287.0 +4.32%
2023-06 $92.97 $87.20 $5.77 65,674,816.0 +0.50%
2023-05 $100.1 $87.52 $12.61 63,520,883.0 -9.70%
2023-04 $100.4 $94.49 $5.90 53,095,686.0 +2.50%
2023-03 $98.65 $91.37 $7.28 76,819,042.0 +2.34%
2023-02 $103.8 $94.18 $9.65 54,975,799.0 -7.99%
2023-01 $106.4 $99.16 $7.27 54,325,596.0 -0.52%

Duke Energy Corp 주식 (DUK) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $105.5 $98.50 $7.02 63,503,758.0 +3.06%
2022-11 $100.4 $90.36 $10.06 70,508,957.0 +7.24%
2022-10 $97.33 $83.76 $13.57 76,194,712.0 +0.17%
2022-09 $111.3 $92.80 $18.46 53,309,428.0 -12.99%
2022-08 $113.7 $106.8 $6.92 55,494,652.0 -2.74%
2022-07 $110.4 $102.2 $8.25 33,795,659.0 +2.41%
2022-06 $112.7 $96.87 $15.86 49,114,373.0 -4.61%
2022-05 $114.5 $107.1 $7.37 65,503,261.0 +2.14%
2022-04 $116.3 $109.8 $6.55 54,338,959.0 -1.34%
2022-03 $112.5 $98.67 $13.88 61,509,114.0 +11.20%
2022-02 $105.8 $95.48 $10.28 64,622,948.0 -4.43%
2022-01 $105.3 $100.2 $5.07 61,621,652.0 +0.15%
utilities_regulated_electric SO
$88.12
price down icon 0.47%
utilities_regulated_electric NGG
$64.45
price up icon 0.30%
utilities_regulated_electric PCG
$19.95
price down icon 0.45%
utilities_regulated_electric AEP
$98.40
price up icon 1.18%
utilities_regulated_electric D
$57.62
price down icon 2.32%
자본화:     |  볼륨(24시간):