DUK - Duke Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201874.3375.0574.1974.9374.931,759,519
May 22, 201873.4374.3173.4074.0774.072,940,100
May 21, 201873.9874.0673.3573.6873.683,301,700
May 18, 201874.2774.5573.1373.8073.803,721,000
May 17, 201875.0575.2873.9174.1574.153,474,800
May 17, 20180.89 Dividend
May 16, 201876.9377.0775.5076.0375.145,483,400
May 15, 201877.3577.6676.5776.9376.033,889,100
May 14, 201878.0778.2277.3677.8376.923,972,500
May 11, 201878.2178.4077.5377.9177.004,231,000
May 10, 201878.8079.4877.5478.1677.254,605,300
May 09, 201877.8177.9576.8877.6476.733,853,500
May 08, 201879.3179.3977.6377.8876.974,333,400
May 07, 201879.8780.1379.4479.5078.572,901,400
May 04, 201879.7780.4179.5879.8878.943,853,900
May 03, 201879.7580.0978.8279.7678.833,522,600
May 02, 201879.8480.3779.5779.9879.042,586,200
May 01, 201880.1680.3079.6279.8378.902,423,200
Apr 30, 201880.6480.8580.0680.1679.222,658,100
Apr 27, 201879.6080.7579.5080.5079.562,600,500
Apr 26, 201878.8779.9278.5379.8478.912,810,000
Apr 25, 201878.1678.9077.8278.8977.973,282,100
Apr 24, 201878.2278.7477.7778.2277.304,273,000
Apr 23, 201877.8878.2377.5777.9977.082,172,700
Apr 20, 201878.6378.7277.5377.6876.772,764,000
Apr 19, 201878.1678.6177.8578.5277.602,423,300
Apr 18, 201878.6579.4278.2778.2877.362,057,000
Apr 17, 201878.0178.7577.7978.5077.581,727,800
Apr 16, 201876.8278.0876.8077.9677.052,402,900
Apr 13, 201876.2776.9976.2676.6775.773,993,200
Apr 12, 201877.0977.3875.9676.1475.252,369,000
Apr 11, 201877.3577.7876.7977.0876.182,426,800
Apr 10, 201878.4778.5677.2577.5276.614,187,900
Apr 09, 201878.1479.0578.0478.4777.553,855,100
Apr 06, 201878.5978.9078.0678.1677.253,411,900
Apr 05, 201877.6978.7976.7678.6077.683,934,200
Apr 04, 201877.1577.9176.7177.7176.803,467,600
Apr 03, 201877.0077.6476.6877.2676.362,971,400
Apr 02, 201877.5578.0576.5777.1076.203,741,100
Mar 29, 201877.0977.9177.0477.4776.563,962,500
Mar 28, 201877.3277.7676.5677.4276.514,543,200
Mar 27, 201875.9977.6975.7777.1076.204,338,900
Mar 26, 201875.3076.0775.2375.9275.032,805,900
Mar 23, 201876.5276.9275.0375.1774.293,033,400
Mar 22, 201876.3477.5376.0876.1975.303,704,800
Mar 21, 201876.4377.2275.8476.1875.294,051,400
Mar 20, 201877.0277.3776.3376.4375.543,888,500
Mar 19, 201877.8077.8776.7177.0476.145,503,500
Mar 16, 201876.9077.7376.7477.5976.686,667,100
Mar 15, 201876.8777.6376.2976.7475.844,619,000
Mar 14, 201876.7177.3376.4577.0076.103,788,900
Mar 13, 201876.9077.3376.1976.4775.576,365,000
Mar 12, 201876.1276.7376.0676.5575.653,581,800
Mar 09, 201875.9076.1575.5276.1375.243,870,100
Mar 08, 201875.5376.0375.2475.9975.104,733,900
Mar 07, 201875.4175.7074.9375.2574.379,936,900
Mar 06, 201877.2377.3975.6375.8674.973,655,400
Mar 05, 201875.2277.6774.8777.4976.583,840,600
Mar 02, 201875.4676.3074.5875.3574.473,631,400
Mar 01, 201875.3576.8275.1675.5674.683,209,700
Feb 28, 201876.0276.5675.3175.3474.463,321,700
Feb 27, 201877.8878.2976.3376.3375.444,088,600
Feb 26, 201879.1179.6377.6577.9277.015,253,800
Feb 23, 201875.4577.3075.3877.2276.322,839,100
Feb 22, 201875.4876.2575.1775.5474.663,103,900
Feb 21, 201875.5876.5075.3075.3374.454,242,800
Feb 20, 201876.2176.6274.8275.6974.804,017,000
Feb 16, 201876.0776.8975.7776.7075.803,796,600
Feb 15, 201874.7776.2174.6676.2075.313,923,800
Feb 15, 20180.89 Dividend
Feb 14, 201876.6276.6675.4575.4873.724,563,000
Feb 13, 201876.5477.3075.8277.0875.283,808,000
Feb 12, 201876.1277.2575.6676.8175.024,373,100
Feb 09, 201874.3276.7273.8676.1074.326,312,300
Feb 08, 201874.0975.8773.8074.3272.586,160,100
Feb 07, 201874.4675.5674.1874.4072.664,840,400
Feb 06, 201875.1575.2572.9374.4972.757,810,800
Feb 05, 201876.6577.5975.7375.8174.045,852,100
Feb 02, 201876.8277.7376.4376.5374.744,252,400
Feb 01, 201878.3278.6576.6776.8475.054,328,600
Jan 31, 201877.7878.5877.2578.5076.674,007,000
Jan 30, 201877.1077.9176.9777.6675.853,969,200
Jan 29, 201878.5578.5777.1777.2975.484,901,300
Jan 26, 201878.9379.0478.0678.8376.993,944,500
Jan 25, 201877.2379.2277.2078.9077.064,842,900
Jan 24, 201877.7077.7377.2177.2475.443,601,700
Jan 23, 201877.7578.4577.2477.7175.894,033,900
Jan 22, 201877.1677.6576.8576.9575.153,720,100
Jan 19, 201877.4777.8276.6476.8275.034,536,700
Jan 18, 201878.6478.6477.0577.3475.534,757,600
Jan 17, 201878.3678.7077.6278.4176.584,125,200
Jan 16, 201879.0979.2778.2178.4276.594,375,300
Jan 12, 201879.0079.6178.5578.9077.063,211,400
Jan 11, 201879.5180.1479.0079.2877.434,087,200
Jan 10, 201880.7880.9579.9280.1178.243,227,200
Jan 09, 201882.0382.0380.9681.2479.342,781,700
Jan 08, 201881.9882.3181.7282.2080.283,560,000
Jan 05, 201882.5182.7581.3581.9480.033,827,200
Jan 04, 201882.8283.2382.1582.3280.402,475,800
Jan 03, 201883.0683.7982.8482.9781.032,690,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...