DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201989.1189.5388.3789.0389.031,727,100
Jul 15, 201988.8189.5388.5589.3889.381,847,700
Jul 12, 201989.5989.5988.4488.7088.702,101,400
Jul 11, 201989.4990.0388.6189.4589.452,379,100
Jul 10, 201989.8090.1489.3089.6389.632,401,700
Jul 09, 201990.2590.2788.8789.4089.402,598,000
Jul 08, 201989.9090.0689.0689.6689.662,046,900
Jul 05, 201989.4289.7788.2189.6889.681,744,000
Jul 03, 201989.2090.6089.2090.1090.101,717,600
Jul 02, 201988.1789.4588.1689.1489.142,039,000
Jul 01, 201988.0188.2487.2488.0188.012,848,000
Jun 28, 201988.4989.1487.9488.2488.243,875,700
Jun 27, 201988.0788.7287.7788.5588.552,726,700
Jun 26, 201989.8489.9487.9387.9887.983,437,000
Jun 25, 201989.9190.6889.7890.1290.123,996,800
Jun 24, 201989.6290.1389.2289.9189.913,305,700
Jun 21, 201988.6489.6087.9789.5389.536,867,500
Jun 20, 201988.1488.8487.6888.5888.582,428,300
Jun 19, 201986.9088.1286.6887.6587.652,683,200
Jun 18, 201988.3688.5086.3287.2487.242,532,600
Jun 17, 201988.0888.5987.5287.9587.952,448,600
Jun 14, 201986.7888.1786.7587.8787.873,237,600
Jun 13, 201986.9587.4486.3286.7786.773,753,100
Jun 12, 201986.1286.8786.1286.6586.652,893,800
Jun 11, 201986.0486.4985.0785.6485.642,841,300
Jun 10, 201986.9386.9786.0586.2986.293,028,400
Jun 07, 201987.9688.6086.9587.0487.043,243,300
Jun 06, 201987.3288.0086.9687.7187.712,985,500
Jun 05, 201986.1687.6785.5187.2287.222,819,200
Jun 04, 201985.9886.1684.2885.9085.902,498,700
Jun 03, 201986.0486.1485.2686.0286.023,061,800
May 31, 201985.5586.0984.4685.6185.613,182,500
May 30, 201985.8986.2885.3485.5385.532,319,200
May 29, 201987.4087.5885.7385.8185.812,319,000
May 28, 201988.8188.8586.9387.1287.123,837,700
May 24, 201988.9089.4588.6588.8188.811,987,700
May 23, 201988.1288.9987.9488.9088.903,862,000
May 22, 201987.3888.0087.1587.8187.812,225,700
May 21, 201987.1988.0386.8787.0887.082,728,300
May 20, 201987.3187.6086.6686.9686.963,100,200
May 17, 201985.7087.4485.6887.2087.204,428,300
May 16, 201985.9286.7185.7286.2486.244,151,900
May 16, 20190.9275 Dividend
May 15, 201987.2187.5686.7786.7985.863,653,200
May 14, 201987.3287.6286.5687.0186.084,955,500
May 13, 201987.7088.1686.8088.0587.114,046,600
May 10, 201986.6288.0786.4587.9987.052,965,400
May 09, 201988.6888.6886.6786.8385.903,165,000
May 08, 201989.1589.3087.7287.8086.862,832,400
May 07, 201989.5089.6488.8389.2688.312,546,200
May 06, 201990.1890.4289.3089.4888.522,659,600
May 03, 201990.1790.4589.8290.1689.202,988,600
May 02, 201990.4490.8189.6289.8188.852,656,600
May 01, 201990.6891.0690.1090.4189.442,323,400
Apr 30, 201989.6991.2289.4391.1290.153,242,700
Apr 29, 201989.9190.2989.3289.5888.622,370,800
Apr 26, 201990.7091.3390.2890.3289.351,921,400
Apr 25, 201989.4290.6689.2790.4589.482,506,600
Apr 24, 201989.2889.9888.8889.6888.721,942,400
Apr 23, 201988.8289.3188.2989.0188.062,336,800
Apr 22, 201989.0189.5688.5388.7387.782,615,800
Apr 18, 201989.3289.6588.9489.1488.192,822,400
Apr 17, 201989.1389.7288.7189.0688.114,518,200
Apr 16, 201990.1490.6588.8689.0988.143,166,400
Apr 15, 201990.5090.7490.1690.4489.472,808,900
Apr 12, 201989.7090.4789.2190.4589.483,520,900
Apr 11, 201990.0490.4689.8090.2689.302,424,500
Apr 10, 201990.4991.0889.7089.9488.983,412,300
Apr 09, 201990.0690.4889.8290.2589.292,475,300
Apr 08, 201990.5090.6289.6590.1189.153,115,500
Apr 05, 201989.4990.6289.1890.5389.565,433,200
Apr 04, 201989.0389.5387.9389.3588.404,847,600
Apr 03, 201989.0089.1988.2288.8587.902,998,800
Apr 02, 201989.6089.6088.6589.1388.183,386,400
Apr 01, 201989.7589.8388.6389.2888.334,555,500
Mar 29, 201989.2390.0988.8190.0089.045,434,800
Mar 28, 201990.6890.9089.0289.3888.424,565,800
Mar 27, 201991.5991.6390.2390.4889.513,592,200
Mar 26, 201990.7091.6790.6391.5390.553,342,100
Mar 25, 201990.9091.1390.4590.7789.803,350,900
Mar 22, 201990.1691.6789.9190.7089.734,174,400
Mar 21, 201989.4090.2489.2189.9188.954,461,100
Mar 20, 201989.3490.1689.0089.3888.423,838,800
Mar 19, 201990.0890.2388.6689.1288.174,656,600
Mar 18, 201990.8690.9189.7390.0689.103,977,000
Mar 15, 201990.4591.0390.2490.6589.687,614,200
Mar 14, 201990.4791.0890.1290.3689.393,600,300
Mar 13, 201990.3990.7990.3290.5689.594,510,500
Mar 12, 201990.4790.8790.1190.5189.544,583,700
Mar 11, 201990.2690.4789.8890.3689.393,720,200
Mar 08, 201989.9190.2389.3090.2089.242,443,800
Mar 07, 201989.9690.6589.2989.5888.623,531,000
Mar 06, 201989.6589.9689.3689.5788.613,121,400
Mar 05, 201989.6689.9489.4389.5388.573,513,400
Mar 04, 201989.8289.9588.9889.8888.923,104,400
Mar 01, 201989.6089.9188.9389.5388.575,613,700
Feb 28, 201989.2189.9989.0089.6688.704,137,300
Feb 27, 201988.7389.4388.4789.2888.332,112,500
Feb 26, 201989.6389.8988.1988.8887.933,234,500
Feb 25, 201989.9189.9588.9289.4888.522,551,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...