DUK Historical Prices | Duke Energy Corporation (Holdin Stock

Dow

0.41% Nasdaq

1.23%

Duke Energy Corporation (DUK)

-NYSE

67.27 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	67.45	67.55	66.91	67.27	2,455,300	67.27
Sep 30, 2013	66.66	67.20	66.60	66.78	2,529,200	66.78
Sep 27, 2013	67.33	67.75	66.69	66.90	2,299,600	66.90
Sep 26, 2013	67.32	67.67	67.30	67.65	2,034,800	67.65
Sep 25, 2013	68.08	68.20	67.26	67.26	2,387,500	67.26
Sep 24, 2013	67.59	67.95	67.46	67.69	2,712,900	67.69
Sep 23, 2013	66.97	68.00	66.70	67.73	2,536,100	67.73
Sep 20, 2013	67.98	68.03	66.85	67.36	5,327,700	67.36
Sep 19, 2013	68.08	68.55	67.57	67.93	2,916,500	67.93
Sep 18, 2013	66.10	68.64	65.83	68.10	3,957,200	68.10
Sep 17, 2013	66.00	66.65	65.98	66.19	3,620,900	66.19
Sep 16, 2013	67.49	67.58	65.76	66.03	4,418,900	66.03
Sep 13, 2013	65.00	65.60	64.99	65.55	2,587,000	65.55
Sep 12, 2013	65.45	65.69	64.75	64.97	2,332,500	64.97
Sep 11, 2013	66.00	66.01	64.88	65.31	3,288,300	65.31
Sep 10, 2013	65.70	65.96	65.27	65.95	1,772,900	65.95
Sep 9, 2013	65.50	65.68	65.19	65.57	2,389,200	65.57
Sep 6, 2013	65.06	65.77	65.05	65.45	2,649,300	65.45
Sep 5, 2013	64.69	64.97	64.42	64.80	2,123,200	64.80
Sep 4, 2013	64.99	65.00	64.16	64.69	2,648,100	64.69
Sep 3, 2013	65.89	66.08	64.76	64.96	2,316,800	64.96
Aug 30, 2013	65.79	66.16	65.33	65.60	2,031,600	65.60
Aug 29, 2013	65.99	66.04	65.48	65.66	1,649,500	65.66
Aug 28, 2013	65.91	66.29	65.59	66.05	1,671,900	66.05
Aug 27, 2013	65.41	66.41	65.33	65.85	2,352,000	65.85
Aug 26, 2013	66.41	66.59	65.79	65.79	1,913,700	65.79
Aug 23, 2013	65.97	66.44	65.67	66.35	1,819,400	66.35
Aug 22, 2013	65.94	66.19	65.55	65.94	2,316,900	65.94
Aug 21, 2013	66.73	66.73	65.62	65.81	3,356,700	65.81
Aug 20, 2013	66.30	67.59	66.29	66.79	4,740,300	66.79
Aug 19, 2013	66.95	67.19	66.22	66.33	2,446,900	66.33
Aug 16, 2013	67.70	67.89	66.70	67.05	3,060,500	67.05
Aug 15, 2013	68.61	68.97	67.79	67.91	2,922,800	67.91
Aug 14, 2013	70.19	70.19	68.70	69.02	3,149,100	69.02
Aug 14, 2013	0.78 Dividend
Aug 13, 2013	70.68	70.94	70.61	70.82	4,044,200	70.04
Aug 12, 2013	70.75	70.83	70.45	70.77	7,953,000	69.99
Aug 9, 2013	71.22	71.36	70.64	70.77	7,238,000	69.99
Aug 8, 2013	71.16	71.50	70.85	71.23	9,963,900	70.45
Aug 7, 2013	70.82	71.23	70.55	71.05	3,032,200	70.27
Aug 6, 2013	71.40	71.52	70.87	71.12	2,343,400	70.34
Aug 5, 2013	72.00	72.01	71.35	71.37	2,286,900	70.58
Aug 2, 2013	71.42	71.80	71.22	71.75	1,962,200	70.96
Aug 1, 2013	71.33	71.66	71.00	71.51	2,143,100	70.72
Jul 31, 2013	71.41	71.55	70.77	71.00	2,739,800	70.22
Jul 30, 2013	71.50	71.91	71.23	71.49	1,927,800	70.70
Jul 29, 2013	70.62	71.48	70.59	71.22	1,799,400	70.44
Jul 26, 2013	70.29	70.82	70.08	70.79	1,915,400	70.01
Jul 25, 2013	70.30	70.72	70.11	70.60	1,818,900	69.82
Jul 24, 2013	71.30	71.30	70.15	70.50	1,419,100	69.72
Jul 23, 2013	70.82	71.44	70.67	71.31	1,846,500	70.52
Jul 22, 2013	70.74	70.93	70.61	70.77	1,665,500	69.99
Jul 19, 2013	71.17	71.26	70.75	70.88	2,310,600	70.10
Jul 18, 2013	70.91	71.37	70.78	71.15	2,394,500	70.37
Jul 17, 2013	70.88	70.93	70.30	70.71	2,036,300	69.93
Jul 16, 2013	71.01	71.20	70.04	70.49	2,263,800	69.71
Jul 15, 2013	70.06	71.19	70.00	71.01	2,862,500	70.23
Jul 12, 2013	69.88	70.25	69.41	70.15	2,061,600	69.38
Jul 11, 2013	69.00	70.03	68.93	69.90	2,544,100	69.13
Jul 10, 2013	68.05	68.82	67.81	68.59	2,153,400	67.83
Jul 9, 2013	67.95	68.18	67.68	68.16	2,762,900	67.41
Jul 8, 2013	67.30	67.74	67.10	67.73	3,097,400	66.98
Jul 5, 2013	67.48	67.58	66.50	67.27	3,014,600	66.53
Jul 3, 2013	66.96	67.40	66.74	67.39	1,606,500	66.65
Jul 2, 2013	66.80	67.46	66.73	67.18	5,239,700	66.44
Jul 1, 2013	67.90	68.05	66.51	66.84	2,681,700	66.10
Jun 28, 2013	67.44	68.02	67.11	67.50	2,761,600	66.76
* 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.

Search for share prices

More On DUK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Duke Energy Corporation (DUK)