DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201985.9486.0285.2185.6085.602,842,600
Jan 17, 201985.2985.7784.9285.6485.641,895,700
Jan 16, 201984.7285.3884.3485.2785.272,279,100
Jan 15, 201983.6085.4683.3385.1485.142,722,900
Jan 14, 201984.3284.3282.4683.6683.663,931,000
Jan 11, 201985.2185.2184.2184.6184.613,082,400
Jan 10, 201985.0585.5984.6385.2785.273,758,000
Jan 09, 201984.9686.0084.3484.8184.813,264,400
Jan 08, 201985.0486.1784.5086.0886.082,350,500
Jan 07, 201984.8585.3984.3385.0185.013,060,200
Jan 04, 201984.1685.4584.0685.3785.373,278,100
Jan 03, 201984.7685.6084.0684.6784.672,959,700
Jan 02, 201986.1186.1984.3084.7084.702,857,400
Dec 31, 201886.3486.6085.3186.3086.302,240,100
Dec 28, 201886.1287.1885.7786.1286.122,447,500
Dec 27, 201885.3985.9683.9385.9685.963,081,700
Dec 26, 201884.0085.2782.7785.2585.252,616,900
Dec 24, 201887.6688.3983.2683.9183.912,752,700
Dec 21, 201887.8690.2587.5187.6787.676,798,600
Dec 20, 201887.4089.1186.3788.1488.144,622,300
Dec 19, 201887.8588.3286.7387.2387.234,832,800
Dec 18, 201888.4389.2387.2487.6687.664,224,100
Dec 17, 201891.0091.3087.6488.0988.095,527,300
Dec 14, 201891.0091.3590.1890.7590.753,651,900
Dec 13, 201889.7891.2589.7890.9090.904,180,900
Dec 12, 201890.7991.2589.5289.6089.605,225,800
Dec 11, 201890.5090.9889.7490.7990.794,707,000
Dec 10, 201890.1690.6688.8090.5190.513,904,000
Dec 07, 201889.9590.5589.2289.9989.994,985,100
Dec 06, 201890.5090.6488.3689.8389.834,758,300
Dec 04, 201889.7690.7089.6390.0590.055,598,100
Dec 03, 201888.0089.6387.2089.6289.623,904,800
Nov 30, 201887.7988.7387.2188.5788.574,829,300
Nov 29, 201887.6188.0686.6587.6087.602,940,100
Nov 28, 201887.7087.8886.9187.6087.602,950,200
Nov 27, 201887.0288.0086.5387.8387.832,383,400
Nov 26, 201886.7087.3086.2686.9886.982,169,100
Nov 23, 201886.6286.9986.2086.7586.751,448,300
Nov 21, 201888.0588.1886.1286.4586.453,640,300
Nov 20, 201888.0789.2387.8088.5288.526,879,300
Nov 19, 201886.5887.7186.5087.6487.644,114,400
Nov 16, 201886.4487.1085.8986.6886.683,351,200
Nov 15, 201884.8486.2984.0486.1486.144,481,100
Nov 15, 20180.928 Dividend
Nov 14, 201885.9086.9585.6586.4285.493,860,600
Nov 13, 201885.9086.6285.3086.3585.422,833,200
Nov 12, 201885.2586.9685.2085.9285.003,250,900
Nov 09, 201884.5085.7784.2585.5884.664,432,500
Nov 08, 201884.7485.0283.3384.3383.423,002,400
Nov 07, 201884.7584.7883.5984.7083.792,981,500
Nov 06, 201883.6684.4583.4484.3383.422,642,900
Nov 05, 201883.0883.8482.6883.5882.683,057,700
Nov 02, 201883.4183.8380.8982.5981.707,038,400
Nov 01, 201882.5782.6380.9681.6680.786,994,300
Oct 31, 201883.2283.3582.0482.6381.744,084,000
Oct 30, 201883.8084.2382.6383.8382.932,996,000
Oct 29, 201882.0983.6281.8883.4682.564,157,900
Oct 26, 201884.0284.6481.4281.8981.015,326,900
Oct 25, 201884.5084.5583.4183.6482.746,787,900
Oct 24, 201882.6485.0882.2884.7583.844,890,200
Oct 23, 201882.9784.0382.2182.3081.424,882,800
Oct 22, 201883.0283.2182.3382.6481.754,275,800
Oct 19, 201881.2583.4281.2382.7581.864,395,800
Oct 18, 201881.4981.7480.9181.2680.394,274,200
Oct 17, 201880.8281.0780.1980.7779.902,670,600
Oct 16, 201880.0581.4179.7580.9480.073,333,200
Oct 15, 201879.9280.8579.7180.1379.273,018,400
Oct 12, 201879.7780.1179.0179.9979.135,821,700
Oct 11, 201882.1582.4179.6779.9879.126,074,700
Oct 10, 201882.2083.3181.8381.8881.005,042,100
Oct 09, 201882.2782.6981.8182.2581.374,204,200
Oct 08, 201881.5082.9581.3582.1481.264,450,200
Oct 05, 201879.9081.7279.8381.4080.534,824,800
Oct 04, 201879.1180.0378.5679.9479.083,620,300
Oct 03, 201880.3480.6178.5279.1978.344,127,400
Oct 02, 201879.9380.7579.9180.4279.562,509,500
Oct 01, 201879.9180.0079.1979.5578.702,727,200
Sep 28, 201879.1380.0679.1080.0279.164,540,900
Sep 27, 201878.0079.3278.0078.9478.093,256,000
Sep 26, 201878.8079.2578.0478.0977.255,169,800
Sep 25, 201879.6079.7078.5578.8177.964,748,700
Sep 24, 201879.7179.9779.4379.6178.763,633,700
Sep 21, 201880.5080.9278.5379.8278.9615,566,200
Sep 20, 201880.0080.7479.2780.6279.754,074,900
Sep 19, 201881.8981.9679.6280.0979.234,469,600
Sep 18, 201882.4482.5081.6681.9281.044,191,000
Sep 17, 201881.7782.1481.2682.0881.203,052,100
Sep 14, 201881.9982.0081.0481.7080.823,102,700
Sep 13, 201880.9182.2180.5582.1581.274,725,200
Sep 12, 201881.2381.5080.6180.8980.024,646,300
Sep 11, 201882.4482.8081.2781.3880.514,085,500
Sep 10, 201882.7283.2382.2682.3181.434,512,800
Sep 07, 201882.8283.1981.9482.4781.583,113,000
Sep 06, 201882.6283.7782.6283.4782.573,213,600
Sep 05, 201881.5183.3081.5183.1982.304,884,700
Sep 04, 201881.3881.8881.2481.4280.552,887,100
Aug 31, 201881.3081.8080.8781.2480.373,837,400
Aug 30, 201880.9681.4580.6481.3280.452,738,700
Aug 29, 201880.4980.7880.1980.7379.862,322,700
Aug 28, 201880.4480.6280.1680.3579.492,307,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...