DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201995.2195.4494.2495.2795.275,069,100
Sep 19, 201994.5594.5693.7694.4994.492,049,900
Sep 18, 201994.2994.6893.5294.2694.263,066,500
Sep 17, 201993.3394.2093.1693.8793.872,615,600
Sep 16, 201993.8393.9892.7493.1293.122,934,600
Sep 13, 201994.4995.0093.6693.9093.903,322,200
Sep 12, 201995.1695.7094.6794.9694.962,339,400
Sep 11, 201993.5594.5493.2594.4994.492,756,500
Sep 10, 201993.2694.5493.2493.9493.943,179,600
Sep 09, 201993.5693.8493.0893.7293.722,935,100
Sep 06, 201993.6394.2993.3793.7693.762,578,000
Sep 05, 201993.5093.8592.8193.4193.412,721,200
Sep 04, 201993.9094.1893.2393.9793.972,102,600
Sep 03, 201992.5093.7292.3393.6793.672,620,200
Aug 30, 201993.0093.3592.6192.7492.742,157,900
Aug 29, 201992.7692.8091.5392.7692.762,231,400
Aug 28, 201992.4193.1591.9092.3092.302,639,200
Aug 27, 201991.7792.8491.6692.1592.153,668,000
Aug 26, 201990.9391.3990.5791.3591.352,037,100
Aug 23, 201991.4591.6790.2690.7490.743,153,900
Aug 22, 201991.2992.1190.5091.3291.321,945,500
Aug 21, 201990.4791.2990.0991.2491.242,754,400
Aug 20, 201991.0391.5490.6791.1891.183,611,300
Aug 19, 201989.7091.1289.3690.6790.672,632,000
Aug 16, 201989.4090.1489.2389.7789.772,285,500
Aug 15, 201987.6989.5887.5789.2889.282,384,800
Aug 15, 20190.945 Dividend
Aug 14, 201990.1690.5688.6588.8187.863,584,600
Aug 13, 201989.6490.0388.8089.8288.862,400,900
Aug 12, 201989.9590.0088.9789.5088.552,223,400
Aug 09, 201989.4990.1889.2889.7588.792,355,200
Aug 08, 201988.4289.5288.3489.3188.362,252,100
Aug 07, 201988.9189.5087.8488.8487.892,630,100
Aug 06, 201987.3089.4386.3188.9287.973,943,300
Aug 05, 201988.4888.8586.5386.9686.033,969,200
Aug 02, 201987.8488.7387.5588.1287.183,228,900
Aug 01, 201986.8088.0286.3887.5086.573,055,000
Jul 31, 201987.6287.8386.3186.7285.802,824,800
Jul 30, 201987.6188.1886.9187.7486.812,693,400
Jul 29, 201987.2387.8887.0287.7986.862,442,900
Jul 26, 201986.5087.0886.2786.9185.992,426,000
Jul 25, 201986.9087.3986.1786.4985.572,680,300
Jul 24, 201987.9587.9886.8087.1886.252,386,500
Jul 23, 201988.1888.2487.3787.6886.753,141,800
Jul 22, 201988.6088.6987.8488.1587.212,160,300
Jul 19, 201989.6489.8288.4388.4587.512,408,000
Jul 18, 201989.2189.8588.6689.7988.831,911,700
Jul 17, 201989.3489.6988.8989.1488.192,102,700
Jul 16, 201989.1189.5388.3789.0388.081,727,100
Jul 15, 201988.8189.5388.5589.3888.431,847,700
Jul 12, 201989.5989.5988.4488.7087.762,101,400
Jul 11, 201989.4990.0388.6189.4588.502,379,100
Jul 10, 201989.8090.1489.3089.6388.682,401,700
Jul 09, 201990.2590.2788.8789.4088.452,598,000
Jul 08, 201989.9090.0689.0689.6688.712,046,900
Jul 05, 201989.4289.7788.2189.6888.731,744,000
Jul 03, 201989.2090.6089.2090.1089.141,717,600
Jul 02, 201988.1789.4588.1689.1488.192,039,000
Jul 01, 201988.0188.2487.2488.0187.072,848,000
Jun 28, 201988.4989.1487.9488.2487.303,875,700
Jun 27, 201988.0788.7287.7788.5587.612,726,700
Jun 26, 201989.8489.9487.9387.9887.043,437,000
Jun 25, 201989.9190.6889.7890.1289.163,996,800
Jun 24, 201989.6290.1389.2289.9188.953,305,700
Jun 21, 201988.6489.6087.9789.5388.586,867,500
Jun 20, 201988.1488.8487.6888.5887.642,428,300
Jun 19, 201986.9088.1286.6887.6586.722,683,200
Jun 18, 201988.3688.5086.3287.2486.312,532,600
Jun 17, 201988.0888.5987.5287.9587.012,448,600
Jun 14, 201986.7888.1786.7587.8786.943,237,600
Jun 13, 201986.9587.4486.3286.7785.853,753,100
Jun 12, 201986.1286.8786.1286.6585.732,893,800
Jun 11, 201986.0486.4985.0785.6484.732,841,300
Jun 10, 201986.9386.9786.0586.2985.373,028,400
Jun 07, 201987.9688.6086.9587.0486.113,243,300
Jun 06, 201987.3288.0086.9687.7186.782,985,500
Jun 05, 201986.1687.6785.5187.2286.292,819,200
Jun 04, 201985.9886.1684.2885.9084.992,498,700
Jun 03, 201986.0486.1485.2686.0285.103,061,800
May 31, 201985.5586.0984.4685.6184.703,182,500
May 30, 201985.8986.2885.3485.5384.622,319,200
May 29, 201987.4087.5885.7385.8184.902,319,000
May 28, 201988.8188.8586.9387.1286.193,837,700
May 24, 201988.9089.4588.6588.8187.861,987,700
May 23, 201988.1288.9987.9488.9087.953,862,000
May 22, 201987.3888.0087.1587.8186.882,225,700
May 21, 201987.1988.0386.8787.0886.152,728,300
May 20, 201987.3187.6086.6686.9686.033,100,200
May 17, 201985.7087.4485.6887.2086.274,428,300
May 16, 201985.9286.7185.7286.2485.324,151,900
May 16, 20190.9275 Dividend
May 15, 201987.2187.5686.7786.7984.953,653,200
May 14, 201987.3287.6286.5687.0185.164,955,500
May 13, 201987.7088.1686.8088.0586.184,046,600
May 10, 201986.6288.0786.4587.9986.122,965,400
May 09, 201988.6888.6886.6786.8384.993,165,000
May 08, 201989.1589.3087.7287.8085.942,832,400
May 07, 201989.5089.6488.8389.2687.372,546,200
May 06, 201990.1890.4289.3089.4887.582,659,600
May 03, 201990.1790.4589.8290.1688.252,988,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...