DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 201880.9281.1280.5280.9480.944,051,000
Aug 10, 201880.9881.8080.8580.8980.893,467,100
Aug 09, 201880.4680.8780.2880.8180.811,658,000
Aug 08, 201880.6280.9080.1880.4380.432,429,900
Aug 07, 201881.1281.1880.0080.8880.882,629,400
Aug 06, 201881.5782.2280.8081.1281.123,285,600
Aug 03, 201880.5281.7280.2981.5581.553,122,300
Aug 02, 201880.6381.2079.5180.4580.454,075,600
Aug 01, 201881.1481.4480.1481.0581.053,478,500
Jul 31, 201881.2081.7180.7681.6281.623,691,100
Jul 30, 201880.8581.2080.6080.7780.772,306,900
Jul 27, 201881.0081.7080.7581.0981.092,097,200
Jul 26, 201880.4581.3480.4181.1481.142,812,000
Jul 25, 201879.7980.6279.6980.1880.182,582,100
Jul 24, 201880.1080.1478.7879.8979.894,065,500
Jul 23, 201881.2381.2379.6779.9779.972,844,900
Jul 20, 201881.0681.3380.0080.6580.653,013,500
Jul 19, 201880.6381.7580.5181.2081.203,009,000
Jul 18, 201880.7480.7479.9080.4480.443,103,400
Jul 17, 201880.9481.0080.5480.6580.652,271,400
Jul 16, 201880.6980.9880.0880.7880.784,171,500
Jul 13, 201880.6780.9379.9880.6280.623,366,200
Jul 12, 201880.4180.6480.1080.5080.503,655,400
Jul 11, 201879.7180.5879.6980.3880.383,921,000
Jul 10, 201878.4279.9477.9079.5279.523,763,200
Jul 09, 201881.5981.5978.3778.6478.644,505,700
Jul 06, 201880.5881.7080.4981.6281.622,963,000
Jul 05, 201879.9680.6279.6180.6180.613,964,600
Jul 03, 201879.7680.4379.4579.8179.812,568,600
Jul 02, 201879.2179.8678.9079.7679.762,570,000
Jun 29, 201879.0679.5478.5179.0879.083,385,000
Jun 28, 201879.7580.1579.1079.2379.232,659,400
Jun 27, 201878.7679.7178.5079.5279.523,978,400
Jun 26, 201878.9879.5378.6578.7978.794,402,500
Jun 25, 201877.5079.1777.4779.0879.084,768,200
Jun 22, 201876.9077.6776.7677.4377.433,184,200
Jun 21, 201876.1977.1876.0776.9176.914,198,700
Jun 20, 201876.2976.6075.7776.1976.193,660,900
Jun 19, 201874.7375.8574.5975.6775.674,039,400
Jun 18, 201874.2874.6574.0474.4174.413,223,900
Jun 15, 201873.2974.4073.1074.3074.306,493,000
Jun 14, 201872.5073.6872.3773.4673.465,079,900
Jun 13, 201872.5472.8872.0172.2572.255,618,200
Jun 12, 201872.1372.8571.9872.4872.484,694,200
Jun 11, 201873.0273.2471.9672.1272.124,922,400
Jun 08, 201873.5473.7672.8773.1273.123,268,500
Jun 07, 201873.1474.2872.8373.4873.483,289,800
Jun 06, 201874.7274.8673.0073.1473.143,949,500
Jun 05, 201875.4475.5174.5874.7574.752,497,300
Jun 04, 201876.3376.5075.3475.3775.372,940,500
Jun 01, 201877.1277.1575.5376.0876.083,398,800
May 31, 201876.9477.5776.4677.1677.163,587,800
May 30, 201876.2777.1976.0476.9876.982,620,800
May 29, 201875.7677.0475.4976.6076.604,466,200
May 25, 201875.7476.0275.5875.8175.812,262,600
May 24, 201874.8775.8074.6475.7475.744,161,700
May 23, 201874.3375.0574.1974.8774.872,884,900
May 22, 201873.4374.3173.4074.0774.072,957,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...