DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201876.0776.8975.7776.7076.703,794,100
Feb 15, 201874.7776.2174.6676.2076.203,923,800
Feb 15, 20180.89 Dividend
Feb 14, 201876.6276.6675.4575.4874.594,563,000
Feb 13, 201876.5477.3075.8277.0876.173,808,000
Feb 12, 201876.1277.2575.6676.8175.904,373,100
Feb 09, 201874.3276.7273.8676.1075.206,312,300
Feb 08, 201874.0975.8773.8074.3273.446,160,100
Feb 07, 201874.4675.5674.1874.4073.524,840,400
Feb 06, 201875.1575.2572.9374.4973.617,810,800
Feb 05, 201876.6577.5975.7375.8174.925,852,100
Feb 02, 201876.8277.7376.4376.5375.634,252,400
Feb 01, 201878.3278.6576.6776.8475.934,328,600
Jan 31, 201877.7878.5877.2578.5077.574,007,000
Jan 30, 201877.1077.9176.9777.6676.743,969,200
Jan 29, 201878.5578.5777.1777.2976.384,901,300
Jan 26, 201878.9379.0478.0678.8377.903,944,500
Jan 25, 201877.2379.2277.2078.9077.974,842,900
Jan 24, 201877.7077.7377.2177.2476.333,601,700
Jan 23, 201877.7578.4577.2477.7176.794,033,900
Jan 22, 201877.1677.6576.8576.9576.043,720,100
Jan 19, 201877.4777.8276.6476.8275.914,536,700
Jan 18, 201878.6478.6477.0577.3476.434,757,600
Jan 17, 201878.3678.7077.6278.4177.494,125,200
Jan 16, 201879.0979.2778.2178.4277.504,375,300
Jan 12, 201879.0079.6178.5578.9077.973,211,400
Jan 11, 201879.5180.1479.0079.2878.354,087,200
Jan 10, 201880.7880.9579.9280.1179.173,227,200
Jan 09, 201882.0382.0380.9681.2480.282,781,700
Jan 08, 201881.9882.3181.7282.2081.233,560,000
Jan 05, 201882.5182.7581.3581.9480.973,827,200
Jan 04, 201882.8283.2382.1582.3281.352,475,800
Jan 03, 201883.0683.7982.8482.9781.992,690,200
Jan 02, 201884.2884.4282.9083.2382.253,167,900
Dec 29, 201784.2884.5883.9884.1183.122,210,700
Dec 28, 201784.0884.2683.8683.9983.001,904,400
Dec 27, 201783.6484.1083.6483.9882.991,663,700
Dec 26, 201784.2684.3883.5683.6082.611,223,100
Dec 22, 201784.4084.6283.9784.1783.181,683,900
Dec 21, 201784.4584.7783.7584.3083.312,966,400
Dec 20, 201785.0085.4084.4384.4983.492,011,400
Dec 19, 201786.6686.7384.9385.0184.012,635,100
Dec 18, 201788.0088.1586.4086.5485.523,166,000
Dec 15, 201787.7188.1687.5587.8486.806,372,800
Dec 14, 201787.5287.8486.7287.5686.532,437,800
Dec 13, 201787.4388.1987.1587.5686.533,938,200
Dec 12, 201788.0188.2387.0787.1386.102,787,200
Dec 11, 201787.8188.3987.5588.3787.332,244,200
Dec 08, 201787.5788.1287.5788.0587.012,701,700
Dec 07, 201788.2588.2787.5487.9086.862,346,000
Dec 06, 201788.2388.5087.8888.3187.271,970,100
Dec 05, 201788.7188.7587.4587.9686.923,261,300
Dec 04, 201789.0789.4388.4388.6287.582,552,300
Dec 01, 201789.3989.7288.1988.7387.683,088,500
Nov 30, 201789.1589.4188.7489.1888.134,393,100
Nov 29, 201788.7789.3588.3289.0087.952,917,800
Nov 28, 201789.0889.4088.6888.9887.933,013,700
Nov 27, 201788.8989.0288.4188.8887.833,129,300
Nov 24, 201788.8289.0888.6488.7887.73936,300
Nov 22, 201788.7488.8988.2988.6387.581,653,000
Nov 21, 201788.7689.2088.6688.8187.762,467,000
Nov 20, 201788.6288.9988.3288.6687.612,558,500
Nov 17, 201788.8689.2888.4588.5287.482,652,700
Nov 16, 201789.7589.9188.8889.2188.163,205,200
Nov 16, 20170.89 Dividend
Nov 15, 201791.3891.8090.4290.5888.633,304,400
Nov 14, 201789.6891.1489.6191.0989.132,713,100
Nov 13, 201789.0690.2288.9889.8887.952,626,600
Nov 10, 201789.1089.2988.6588.8986.982,216,700
Nov 09, 201789.0689.7488.9189.6387.702,101,600
Nov 08, 201789.1589.6888.6789.2387.313,057,700
Nov 07, 201788.0889.4387.6189.3687.442,315,000
Nov 06, 201788.3688.7287.7787.8785.982,557,000
Nov 03, 201788.2889.5088.1688.5286.622,405,200
Nov 02, 201788.0088.7387.6788.5686.663,518,300
Nov 01, 201788.5688.5687.5687.8685.972,023,900
Oct 31, 201788.0088.6487.8088.3186.412,666,700
Oct 30, 201787.7888.2087.6888.1186.222,262,300
Oct 27, 201787.2388.5287.1287.9586.062,059,800
Oct 26, 201788.1288.5587.3587.3685.482,708,400
Oct 25, 201787.6187.9686.7187.7585.862,268,400
Oct 24, 201787.6588.0687.3487.9986.102,197,800
Oct 23, 201787.9688.0086.8887.5485.662,609,600
Oct 20, 201787.7388.0687.5287.9386.042,033,600
Oct 19, 201787.0287.8887.0187.8585.961,672,500
Oct 18, 201787.3487.4686.5187.0485.171,530,600
Oct 17, 201786.9987.5986.7887.5185.632,355,500
Oct 16, 201786.7087.1586.4287.1385.261,728,700
Oct 13, 201787.1887.6086.7586.7984.922,073,000
Oct 12, 201786.4587.0786.4086.9785.102,272,900
Oct 11, 201785.8086.6885.7686.3984.532,235,900
Oct 10, 201785.0085.8884.8085.7983.951,593,100
Oct 09, 201784.7585.2584.6984.8283.002,720,900
Oct 06, 201784.0184.7483.8084.6482.822,744,500
Oct 05, 201784.5684.7284.1484.2982.482,060,300
Oct 04, 201783.9084.4883.6584.4782.653,088,800
Oct 03, 201784.2084.2383.5283.8582.051,926,600
Oct 02, 201784.0784.6283.7884.3682.552,601,100
Sep 29, 201784.1384.2283.6083.9282.122,384,500
Sep 28, 201783.6584.5083.4084.2682.452,365,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...