U.S. Markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.45+0.64 (+0.76%)
At close: 4:02PM EDT

85.00 0.55 (0.65%)
After hours: 4:49PM EDT

People also watch
SOAEPSEDED
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201783.6884.4683.6084.4584.451,702,555
Jul 25, 201784.5784.6683.6983.8183.811,901,800
Jul 24, 201785.2485.2884.3384.5584.552,541,700
Jul 21, 201784.8985.2384.3885.2085.202,494,400
Jul 20, 201784.6084.9584.2484.9384.931,971,700
Jul 19, 201784.2784.4383.9684.3584.351,790,100
Jul 18, 201784.0784.2883.9384.1984.191,653,500
Jul 17, 201783.8484.1083.6084.0384.031,594,100
Jul 14, 201783.8584.1383.6883.8483.841,377,300
Jul 13, 201783.8283.9883.3583.3783.372,175,400
Jul 12, 201783.8384.2783.7183.9883.982,946,600
Jul 11, 201783.3783.4482.8083.1883.182,558,000
Jul 10, 201783.5883.8283.1683.1983.191,833,900
Jul 07, 201783.2283.7583.0983.4283.422,531,400
Jul 06, 201783.1083.3082.7783.2183.212,801,800
Jul 05, 201783.3283.4982.7283.2983.293,530,000
Jul 03, 201783.7883.8483.1683.3183.311,705,900
Jun 30, 201784.1584.4283.5983.5983.593,499,500
Jun 29, 201784.7384.7383.7784.0384.033,859,300
Jun 28, 201786.0386.0884.8684.9784.973,180,700
Jun 27, 201786.3686.5485.4585.7085.702,404,500
Jun 26, 201786.3387.0585.9986.7086.702,834,500
Jun 23, 201786.2286.6085.8685.9685.961,543,000
Jun 22, 201786.4086.7386.2286.2886.282,106,900
Jun 21, 201786.9387.1486.1286.5786.571,735,200
Jun 20, 201786.8487.0586.6786.9186.912,420,400
Jun 19, 201787.3187.3186.5286.8986.892,394,500
Jun 16, 201787.1287.4986.9187.1487.144,996,900
Jun 15, 201786.2186.9686.0886.9586.952,468,100
Jun 14, 201786.4486.8486.0986.3286.322,432,900
Jun 13, 201785.5386.0585.4285.9585.952,421,400
Jun 12, 201785.7386.1985.0885.6285.623,292,600
Jun 09, 201785.1085.7584.9285.7285.722,264,200
Jun 08, 201786.0986.0984.7585.3885.382,571,100
Jun 07, 201785.8186.2485.5886.0986.093,025,100
Jun 06, 201786.0986.1685.6685.8185.812,066,800
Jun 05, 201786.2586.3085.6985.8385.832,284,900
Jun 02, 201786.7986.8085.9286.2886.282,114,500
Jun 01, 201785.4886.4085.2486.4086.403,158,900
May 31, 201785.5286.0185.4085.6885.683,250,800
May 30, 201785.2085.5484.8885.4185.412,501,600
May 26, 201785.1985.3584.9585.0785.072,022,600
May 25, 201784.8185.2584.6185.1485.142,801,700
May 24, 201784.4784.8884.3984.6984.692,971,100
May 23, 201784.1384.7884.0284.3084.301,749,300
May 22, 201783.2784.3483.1984.1084.102,213,200
May 19, 201783.3683.4382.7283.3783.373,104,700
May 18, 201783.1083.6682.4983.2583.253,772,300
May 17, 201782.2783.2482.2782.7882.784,344,700
May 17, 20170.855 Dividend
May 16, 201783.5883.8083.0983.1282.262,614,700
May 15, 201783.5583.7983.2683.5882.722,043,000
May 12, 201783.1083.6783.0283.4882.622,013,500
May 11, 201782.1583.0282.0683.0082.152,372,900
May 10, 201782.2782.7082.0182.4881.632,142,900
May 09, 201782.5382.9782.0882.1181.272,478,000
May 08, 201783.0283.1682.3782.9282.072,179,400
May 05, 201782.6983.1582.6982.9882.132,144,500
May 04, 201781.9382.6681.8782.5981.742,110,400
May 03, 201782.2882.5581.9182.0481.202,128,500
May 02, 201782.2382.5881.9082.3981.542,576,100
May 01, 201782.5182.6281.8582.0781.232,069,600
Apr 28, 201782.7182.9082.2682.5081.652,166,600
Apr 27, 201782.6883.3582.6082.9082.051,736,700
Apr 26, 201782.5783.2982.4482.6081.752,291,800
Apr 25, 201782.4182.7282.1282.6981.842,954,400
Apr 24, 201782.4182.6981.6482.5881.732,641,300
Apr 21, 201782.1082.7082.0382.2181.362,471,100
Apr 20, 201782.3582.3581.4282.0381.192,330,800
Apr 19, 201782.8482.9182.0282.3581.502,132,600
Apr 18, 201782.9083.2682.6582.8682.012,257,400
Apr 17, 201782.7083.0182.5482.9382.082,046,600
Apr 13, 201782.7682.9082.1382.5981.742,425,200
Apr 12, 201781.9682.8481.7682.7881.932,230,800
Apr 11, 201782.3282.4081.7882.1981.341,876,600
Apr 10, 201782.3082.4481.8582.4081.552,563,900
Apr 07, 201782.8082.9982.2182.2681.412,453,100
Apr 06, 201782.6682.8782.3782.5981.742,499,200
Apr 05, 201782.2782.9782.1182.8782.022,064,000
Apr 04, 201782.2482.6981.9882.3781.521,761,400
Apr 03, 201781.9082.2981.2782.2581.402,756,200
Mar 31, 201781.9182.4781.7382.0181.172,251,800
Mar 30, 201782.1182.1281.6682.0481.202,467,000
Mar 29, 201782.7482.7482.1982.4281.572,087,600
Mar 28, 201782.5482.9882.3582.9382.082,458,500
Mar 27, 201783.3283.5882.4182.7981.942,125,800
Mar 24, 201782.6183.2782.4582.9982.142,078,800
Mar 23, 201782.4983.2982.3582.6881.832,410,000
Mar 22, 201782.9983.5982.5882.7681.912,881,800
Mar 21, 201781.1583.0181.1282.6881.835,092,500
Mar 20, 201781.9382.1080.8681.1880.343,271,000
Mar 17, 201781.8582.2581.5281.8481.007,276,900
Mar 16, 201782.2082.3381.2481.6280.784,352,300
Mar 15, 201781.0882.3680.8482.0081.163,727,700
Mar 14, 201780.8581.1180.6180.8780.042,151,200
Mar 13, 201780.8080.9780.4680.8780.043,423,500
Mar 10, 201780.4180.9580.1780.6479.813,334,400
Mar 09, 201780.5280.7980.0280.0579.233,074,500
Mar 08, 201781.1181.1280.2580.3279.493,342,600
Mar 07, 201781.5982.0781.4681.6980.853,732,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...