DUK Historical Prices | Duke Energy Corporation (Holdin Stock

Dow

0.80% Nasdaq

0.97%

Duke Energy Corporation (DUK)

-NYSE

71.62 0.46(0.65%) May 17, 4:00PM EDT|After Hours : 71.24 0.38 (0.52%) May 17, 5:38PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	71.41	71.68	71.00	71.62	3,226,900	71.62
May 16, 2013	72.12	72.19	71.11	71.16	2,494,000	71.16
May 15, 2013	71.35	72.50	71.31	72.24	3,189,000	72.24
May 15, 2013	0.765 Dividend
May 14, 2013	71.75	72.65	71.75	72.08	4,030,000	71.32
May 13, 2013	71.93	72.06	71.38	71.77	8,248,300	71.01
May 10, 2013	71.89	72.20	71.41	72.18	7,864,800	71.41
May 9, 2013	73.03	73.12	71.83	72.05	7,705,500	71.29
May 8, 2013	73.70	73.80	72.71	72.91	3,328,900	72.14
May 7, 2013	72.91	73.74	72.75	73.70	2,927,500	72.92
May 6, 2013	74.30	74.40	72.80	72.90	3,431,600	72.13
May 3, 2013	75.16	75.25	74.14	74.47	3,091,600	73.68
May 2, 2013	74.87	75.13	74.22	74.78	2,473,400	73.99
May 1, 2013	75.00	75.46	74.77	74.89	1,639,500	74.10
Apr 30, 2013	75.03	75.28	74.58	75.20	2,240,700	74.40
Apr 29, 2013	75.04	75.40	74.86	75.20	1,657,800	74.40
Apr 26, 2013	75.10	75.42	74.82	74.86	2,431,100	74.07
Apr 25, 2013	75.01	75.36	74.70	75.14	2,000,400	74.34
Apr 24, 2013	74.50	75.11	74.02	74.72	1,812,500	73.93
Apr 23, 2013	74.64	74.64	73.85	74.41	1,876,300	73.62
Apr 22, 2013	74.31	74.47	73.91	74.28	1,454,600	73.49
Apr 19, 2013	73.44	74.38	73.24	74.34	2,052,200	73.55
Apr 18, 2013	73.25	73.53	72.94	73.24	1,656,200	72.46
Apr 17, 2013	73.29	73.36	72.53	73.15	2,159,400	72.37
Apr 16, 2013	72.77	73.60	72.45	73.57	2,576,600	72.79
Apr 15, 2013	72.81	73.59	72.29	72.29	2,515,900	71.52
Apr 12, 2013	73.00	73.41	72.78	72.97	2,546,500	72.20
Apr 11, 2013	72.93	73.45	72.75	73.17	2,409,100	72.39
Apr 10, 2013	72.97	73.28	72.67	72.79	2,130,700	72.02
Apr 9, 2013	73.09	73.09	72.53	72.62	1,950,100	71.85
Apr 8, 2013	71.97	73.08	71.70	73.01	3,433,000	72.24
Apr 5, 2013	71.33	72.11	71.25	72.05	3,556,100	71.29
Apr 4, 2013	71.62	71.97	71.62	71.79	4,730,300	71.03
Apr 3, 2013	72.31	72.66	71.57	71.71	3,975,000	70.95
Apr 2, 2013	72.50	72.66	72.30	72.62	2,077,900	71.85
Apr 1, 2013	72.56	72.57	72.07	72.32	1,691,600	71.55
Mar 28, 2013	71.81	72.68	71.66	72.59	2,971,600	71.82
Mar 27, 2013	70.65	71.85	70.54	71.72	2,954,800	70.96
Mar 26, 2013	70.46	71.04	70.44	70.95	2,505,500	70.20
Mar 25, 2013	70.70	70.98	70.08	70.28	2,152,400	69.53
Mar 22, 2013	70.25	70.62	70.07	70.61	2,019,400	69.86
Mar 21, 2013	70.18	70.50	69.88	70.26	2,461,300	69.51
Mar 20, 2013	70.03	70.63	69.97	70.40	1,829,000	69.65
Mar 19, 2013	69.77	70.20	69.55	69.91	1,773,800	69.17
Mar 18, 2013	69.58	69.96	69.50	69.62	1,461,500	68.88
Mar 15, 2013	69.44	70.00	69.26	69.95	3,299,800	69.21
Mar 14, 2013	69.99	70.17	69.65	69.93	2,090,300	69.19
Mar 13, 2013	69.55	70.10	69.42	69.91	2,299,900	69.17
Mar 12, 2013	69.78	69.80	69.31	69.54	1,872,000	68.80
Mar 11, 2013	69.53	69.80	69.52	69.79	1,294,700	69.05
Mar 8, 2013	69.59	69.78	69.07	69.64	1,756,700	68.90
Mar 7, 2013	69.96	69.96	69.47	69.55	2,472,100	68.81
Mar 6, 2013	70.20	70.21	69.65	69.88	2,000,800	69.14
Mar 5, 2013	69.88	70.37	69.70	70.16	2,129,600	69.42
Mar 4, 2013	68.90	69.94	68.69	69.71	2,630,200	68.97
Mar 1, 2013	68.41	69.27	68.05	69.25	5,228,500	68.52
Feb 28, 2013	70.07	70.10	69.18	69.25	5,066,900	68.52
Feb 27, 2013	69.73	70.26	69.55	70.13	2,327,500	69.39
Feb 26, 2013	69.38	69.95	69.25	69.59	2,123,900	68.85
Feb 25, 2013	69.53	70.30	69.10	69.11	3,210,300	68.38
Feb 22, 2013	68.87	69.49	68.86	69.46	1,857,700	68.72
Feb 21, 2013	68.67	69.07	68.62	68.83	2,294,900	68.10
Feb 20, 2013	68.85	69.32	68.72	68.85	2,152,900	68.12
Feb 19, 2013	68.24	68.97	68.24	68.96	2,754,300	68.23
Feb 15, 2013	68.00	68.18	67.78	68.06	2,667,800	67.34
Feb 14, 2013	68.02	69.11	67.82	68.00	3,359,200	67.28
Feb 13, 2013	68.81	69.40	68.51	68.82	2,638,700	68.09
Feb 13, 2013	0.765 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DUK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Duke Energy Corporation (DUK)