U.S. markets close in 5 hours 18 minutes

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.36+0.31 (+0.33%)
As of 10:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202091.9692.7291.5792.3692.36308,905
Oct 20, 202092.1192.8091.8092.0692.062,243,100
Oct 19, 202092.1292.8791.7592.0792.072,284,000
Oct 16, 202092.1893.0691.7392.3792.372,811,200
Oct 15, 202091.0792.8290.7591.9691.962,170,600
Oct 14, 202092.8493.5092.0192.6792.672,420,700
Oct 13, 202092.6493.2691.3092.9292.922,544,400
Oct 12, 202093.1993.8592.5993.1193.113,131,600
Oct 09, 202093.1493.9292.0493.3093.303,686,800
Oct 08, 202091.4993.4390.9093.1593.153,253,300
Oct 07, 202091.6192.1390.7091.3091.302,480,000
Oct 06, 202091.7292.0790.4690.7790.772,993,500
Oct 05, 202090.9892.1589.9091.7491.743,038,400
Oct 02, 202089.2292.1588.6991.5891.585,925,200
Oct 01, 202088.0390.3687.6090.0590.056,249,600
Sep 30, 202088.0089.4986.4388.5688.5618,801,900
Sep 29, 202083.0783.4082.0482.4182.412,126,100
Sep 28, 202082.9784.0882.6682.8782.872,424,600
Sep 25, 202081.2882.5980.9582.4782.473,854,600
Sep 24, 202081.2382.4180.4181.6781.672,582,300
Sep 23, 202082.9083.1381.2381.2881.282,322,700
Sep 22, 202082.4184.0182.2682.6982.692,703,700
Sep 21, 202082.0582.5781.1782.5782.573,001,600
Sep 18, 202084.2084.7482.9082.9582.955,035,900
Sep 17, 202084.2584.7883.6484.6084.603,355,800
Sep 16, 202085.0085.4884.5784.8484.842,904,600
Sep 15, 202084.9485.8783.9384.4584.452,582,500
Sep 14, 202083.5884.9483.5884.3884.383,438,100
Sep 11, 202082.0783.4181.7583.0383.033,196,800
Sep 10, 202082.2282.7381.4182.0082.003,591,200
Sep 09, 202082.4283.8981.8582.5982.594,411,100
Sep 08, 202081.0681.2479.3880.7380.733,252,000
Sep 04, 202081.2281.8279.9380.9780.972,820,200
Sep 03, 202081.8282.7080.3481.1481.143,134,800
Sep 02, 202079.2481.9078.9881.4781.473,626,200
Sep 01, 202079.8480.1878.9779.2179.213,194,600
Aug 31, 202079.7081.5379.6180.3480.343,569,300
Aug 28, 202079.9279.9978.9579.7179.713,190,500
Aug 27, 202079.6880.3779.2279.5579.552,932,800
Aug 26, 202080.4280.6279.3179.5579.553,367,900
Aug 25, 202081.5081.5080.4380.8580.852,769,200
Aug 24, 202081.3881.6680.5081.4781.472,679,100
Aug 21, 202081.2081.3380.2881.0081.003,911,100
Aug 20, 202081.2681.6180.5681.0481.042,715,200
Aug 19, 202081.8882.1981.4681.6681.662,623,100
Aug 18, 202082.5782.7781.5081.6681.662,606,900
Aug 17, 202082.2983.1181.6682.6082.603,849,500
Aug 14, 202082.6682.9081.9382.1582.152,016,100
Aug 13, 202083.0383.2382.0082.7482.743,219,200
Aug 13, 20200.965 Dividend
Aug 12, 202084.0284.7883.8384.3283.353,397,700
Aug 11, 202084.9985.0983.4783.6782.714,546,200
Aug 10, 202087.1987.2184.5384.7683.794,323,300
Aug 07, 202083.7986.6983.6886.6185.624,289,000
Aug 06, 202083.2784.3982.6784.2183.253,036,300
Aug 05, 202084.7284.8683.2883.5182.552,947,100
Aug 04, 202083.5084.9783.3484.6983.723,234,500
Aug 03, 202084.6784.7583.1183.8182.852,552,200
Jul 31, 202084.0584.8183.6084.7483.773,292,100
Jul 30, 202084.3184.5883.4984.5783.602,828,600
Jul 29, 202084.5385.0583.8484.9784.002,501,600
Jul 28, 202081.2584.9881.2184.6083.634,851,400
Jul 27, 202082.5082.6481.0981.2980.364,198,700
Jul 24, 202084.3584.9082.6282.7981.842,953,100
Jul 23, 202084.0684.3983.4883.9983.032,373,100
Jul 22, 202082.0084.5181.5284.1583.193,763,300
Jul 21, 202081.5082.7981.1082.3381.393,892,800
Jul 20, 202082.0582.2380.9581.1080.173,271,400
Jul 17, 202081.6982.6381.4682.4081.464,603,000
Jul 16, 202080.7081.3480.4381.0780.142,874,300
Jul 15, 202082.4882.6480.3280.4379.514,501,700
Jul 14, 202081.4282.4781.3981.6980.764,218,200
Jul 13, 202081.1581.9780.9681.4280.492,205,100
Jul 10, 202079.7981.5879.7681.3280.392,545,700
Jul 09, 202081.3381.3379.1179.7478.833,457,400
Jul 08, 202080.8681.9580.3381.4480.513,434,200
Jul 07, 202079.2081.1879.1580.8279.904,129,600
Jul 06, 202080.5081.8679.1279.8178.905,997,800
Jul 02, 202082.6482.9281.4481.8480.902,819,700
Jul 01, 202079.9782.3879.7681.9380.992,835,800
Jun 30, 202080.0980.4878.9379.8978.984,890,000
Jun 29, 202079.5780.2578.5280.2579.332,953,700
Jun 26, 202079.3579.9277.5878.9378.035,321,500
Jun 25, 202080.1180.2378.7979.4578.543,984,800
Jun 24, 202081.0881.3479.8280.4779.553,675,900
Jun 23, 202083.2483.5081.4981.8580.913,771,600
Jun 22, 202082.3283.5581.3182.5381.593,878,700
Jun 19, 202086.7486.9382.1182.1181.178,089,900
Jun 18, 202085.6686.3885.0085.7784.793,480,100
Jun 17, 202087.0087.3685.4886.2185.224,181,800
Jun 16, 202089.0089.4886.4186.9585.953,865,100
Jun 15, 202085.0487.4284.3086.9685.964,501,000
Jun 12, 202088.9388.9985.7386.7485.753,935,700
Jun 11, 202088.8089.0586.3487.0886.084,974,100
Jun 10, 202090.4190.9589.5090.1989.162,721,400
Jun 09, 202091.0091.0788.9390.3289.293,023,400
Jun 08, 202089.4692.2089.1191.9190.862,771,000
Jun 05, 202089.4091.5689.1589.4988.473,353,300
Jun 04, 202088.8089.3887.4888.4487.433,640,800
Jun 03, 202088.3389.6588.0089.2388.212,449,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...