DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201881.2583.4281.2382.7582.754,395,800
Oct 18, 201881.4981.7480.9181.2681.264,274,200
Oct 17, 201880.8281.0780.1980.7780.772,670,600
Oct 16, 201880.0581.4179.7580.9480.943,333,200
Oct 15, 201879.9280.8579.7180.1380.133,018,400
Oct 12, 201879.7780.1179.0179.9979.995,821,700
Oct 11, 201882.1582.4179.6779.9879.986,074,700
Oct 10, 201882.2083.3181.8381.8881.885,042,100
Oct 09, 201882.2782.6981.8182.2582.254,204,200
Oct 08, 201881.5082.9581.3582.1482.144,450,200
Oct 05, 201879.9081.7279.8381.4081.404,824,800
Oct 04, 201879.1180.0378.5679.9479.943,620,300
Oct 03, 201880.3480.6178.5279.1979.194,127,400
Oct 02, 201879.9380.7579.9180.4280.422,509,500
Oct 01, 201879.9180.0079.1979.5579.552,727,200
Sep 28, 201879.1380.0679.1080.0280.024,540,900
Sep 27, 201878.0079.3278.0078.9478.943,256,000
Sep 26, 201878.8079.2578.0478.0978.095,169,800
Sep 25, 201879.6079.7078.5578.8178.814,748,700
Sep 24, 201879.7179.9779.4379.6179.613,633,700
Sep 21, 201880.5080.9278.5379.8279.8215,566,200
Sep 20, 201880.0080.7479.2780.6280.624,074,900
Sep 19, 201881.8981.9679.6280.0980.094,469,600
Sep 18, 201882.4482.5081.6681.9281.924,191,000
Sep 17, 201881.7782.1481.2682.0882.083,052,100
Sep 14, 201881.9982.0081.0481.7081.703,102,700
Sep 13, 201880.9182.2180.5582.1582.154,725,200
Sep 12, 201881.2381.5080.6180.8980.894,646,300
Sep 11, 201882.4482.8081.2781.3881.384,085,500
Sep 10, 201882.7283.2382.2682.3182.314,512,800
Sep 07, 201882.8283.1981.9482.4782.473,113,000
Sep 06, 201882.6283.7782.6283.4783.473,213,600
Sep 05, 201881.5183.3081.5183.1983.194,884,700
Sep 04, 201881.3881.8881.2481.4281.422,887,100
Aug 31, 201881.3081.8080.8781.2481.243,837,400
Aug 30, 201880.9681.4580.6481.3281.322,738,700
Aug 29, 201880.4980.7880.1980.7380.732,322,700
Aug 28, 201880.4480.6280.1680.3580.352,307,900
Aug 27, 201881.4281.5980.3080.5980.592,559,200
Aug 24, 201881.0781.4980.6681.4181.412,296,600
Aug 23, 201880.7381.4580.6780.8880.881,828,100
Aug 22, 201881.4081.8080.5480.8380.833,050,000
Aug 21, 201881.7181.7880.8381.2881.282,623,400
Aug 20, 201882.3882.5781.6281.8181.812,643,600
Aug 17, 201881.6482.7281.5882.2882.283,090,200
Aug 16, 201880.9181.8480.5581.7981.793,104,900
Aug 16, 20180.928 Dividend
Aug 15, 201881.4482.4581.3181.8680.933,683,400
Aug 14, 201880.9781.5380.7881.2280.302,379,000
Aug 13, 201880.9281.1280.5280.9480.024,051,000
Aug 10, 201880.9881.8080.8580.8979.973,467,100
Aug 09, 201880.4680.8780.2880.8179.891,658,000
Aug 08, 201880.6280.9080.1880.4379.522,429,900
Aug 07, 201881.1281.1880.0080.8879.962,629,400
Aug 06, 201881.5782.2280.8081.1280.203,285,600
Aug 03, 201880.5281.7280.2981.5580.633,122,300
Aug 02, 201880.6381.2079.5180.4579.544,075,600
Aug 01, 201881.1481.4480.1481.0580.133,478,500
Jul 31, 201881.2081.7180.7681.6280.693,691,100
Jul 30, 201880.8581.2080.6080.7779.852,306,900
Jul 27, 201881.0081.7080.7581.0980.172,097,200
Jul 26, 201880.4581.3480.4181.1480.222,812,000
Jul 25, 201879.7980.6279.6980.1879.272,582,100
Jul 24, 201880.1080.1478.7879.8978.984,065,500
Jul 23, 201881.2381.2379.6779.9779.062,844,900
Jul 20, 201881.0681.3380.0080.6579.743,013,500
Jul 19, 201880.6381.7580.5181.2080.283,009,000
Jul 18, 201880.7480.7479.9080.4479.533,103,400
Jul 17, 201880.9481.0080.5480.6579.742,271,400
Jul 16, 201880.6980.9880.0880.7879.864,171,500
Jul 13, 201880.6780.9379.9880.6279.713,366,200
Jul 12, 201880.4180.6480.1080.5079.593,655,400
Jul 11, 201879.7180.5879.6980.3879.473,921,000
Jul 10, 201878.4279.9477.9079.5278.623,763,200
Jul 09, 201881.5981.5978.3778.6477.754,505,700
Jul 06, 201880.5881.7080.4981.6280.692,963,000
Jul 05, 201879.9680.6279.6180.6179.703,964,600
Jul 03, 201879.7680.4379.4579.8178.912,568,600
Jul 02, 201879.2179.8678.9079.7678.862,570,000
Jun 29, 201879.0679.5478.5179.0878.183,385,000
Jun 28, 201879.7580.1579.1079.2378.332,659,400
Jun 27, 201878.7679.7178.5079.5278.623,978,400
Jun 26, 201878.9879.5378.6578.7977.904,402,500
Jun 25, 201877.5079.1777.4779.0878.184,768,200
Jun 22, 201876.9077.6776.7677.4376.553,184,200
Jun 21, 201876.1977.1876.0776.9176.044,198,700
Jun 20, 201876.2976.6075.7776.1975.333,660,900
Jun 19, 201874.7375.8574.5975.6774.814,039,400
Jun 18, 201874.2874.6574.0474.4173.573,223,900
Jun 15, 201873.2974.4073.1074.3073.466,493,000
Jun 14, 201872.5073.6872.3773.4672.635,079,900
Jun 13, 201872.5472.8872.0172.2571.435,618,200
Jun 12, 201872.1372.8571.9872.4871.664,694,200
Jun 11, 201873.0273.2471.9672.1271.304,922,400
Jun 08, 201873.5473.7672.8773.1272.293,268,500
Jun 07, 201873.1474.2872.8373.4872.653,289,800
Jun 06, 201874.7274.8673.0073.1472.313,949,500
Jun 05, 201875.4475.5174.5874.7573.902,497,300
Jun 04, 201876.3376.5075.3475.3774.522,940,500
Jun 01, 201877.1277.1575.5376.0875.223,398,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...