Advertisement
U.S. markets closed

Duke Energy Corporation 5.625% (DUKB)

NYSE - NYSE Delayed Price. Currency in USD
24.56-0.34 (-1.37%)
At close: 04:00PM EDT
24.56 -0.09 (-0.37%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.9025.0024.5624.5624.5681,100
Mar 27, 202425.0925.0924.9024.9024.9033,300
Mar 26, 202425.0525.2324.9625.1225.1220,100
Mar 25, 202425.2925.3325.1025.1025.1011,300
Mar 22, 202425.4025.4225.2925.3525.3511,100
Mar 21, 202425.2825.5025.2425.4025.4021,800
Mar 20, 202425.0725.3424.9825.2825.2822,100
Mar 19, 202424.9625.2124.9125.1025.1020,100
Mar 18, 202424.9424.9624.8924.9224.9226,200
Mar 15, 202424.9425.0124.8124.8724.8719,100
Mar 14, 202424.9724.9724.7624.7924.7920,500
Mar 13, 202424.8725.0624.8624.8924.8923,200
Mar 13, 20240.352 Dividend
Mar 12, 202425.3025.3125.2225.2924.9411,600
Mar 11, 202425.3525.4225.2825.2824.9318,500
Mar 08, 202425.3525.3825.3125.3825.0310,300
Mar 07, 202425.3725.4025.3025.3525.0015,300
Mar 06, 202425.1625.2825.0725.2424.8918,900
Mar 05, 202425.1025.2825.0325.1024.7523,500
Mar 04, 202425.2525.2725.1025.1024.7520,500
Mar 01, 202425.3325.3325.1825.1924.848,000
Feb 29, 202425.3225.3925.1825.2424.8950,400
Feb 28, 202425.3625.3925.2425.3925.0417,100
Feb 27, 202425.3025.4025.2725.3625.016,600
Feb 26, 202425.3325.3525.1825.3525.0011,700
Feb 23, 202425.3225.4525.1925.3925.0417,700
Feb 22, 202425.3225.3925.1725.1924.8421,700
Feb 21, 202425.3025.3525.2025.2624.9118,200
Feb 20, 202425.2825.3425.1925.2824.939,900
Feb 16, 202425.2325.2825.1425.1924.8410,600
Feb 15, 202425.1725.3225.0925.2624.9140,500
Feb 14, 202425.1425.2725.1325.2024.857,200
Feb 13, 202425.1925.2625.1225.1424.7920,000
Feb 12, 202425.2225.4025.2025.3725.0216,600
Feb 09, 202425.1325.3225.1325.3224.9711,500
Feb 08, 202425.0825.2625.0725.2024.8517,500
Feb 07, 202425.2425.2525.0925.2024.8527,200
Feb 06, 202425.1325.2625.1325.2224.8711,600
Feb 05, 202425.1725.2025.0925.1224.7721,300
Feb 02, 202425.3525.4225.2125.3224.9734,100
Feb 01, 202425.3425.4925.3025.4325.0829,500
Jan 31, 202425.0925.3525.0625.3424.99139,200
Jan 30, 202425.2025.2124.9725.2024.8525,700
Jan 29, 202424.9525.1724.9525.1524.8028,600
Jan 26, 202424.8125.0524.8124.9824.6315,100
Jan 25, 202424.8624.9024.7324.8624.51140,800
Jan 24, 202424.9324.9324.8024.8224.4716,600
Jan 23, 202424.8724.8724.6924.7924.4436,900
Jan 22, 202424.9324.9424.7024.7924.4429,600
Jan 19, 202424.5324.9024.4924.8024.4548,200
Jan 18, 202424.5924.6524.5024.5524.2144,000
Jan 17, 202424.5124.6824.4024.5524.2143,900
Jan 16, 202424.6724.6724.4024.5724.2365,700
Jan 12, 202424.6324.6824.2924.6724.3319,000
Jan 11, 202424.3124.5924.2524.5724.2341,300
Jan 10, 202424.3024.4524.2424.4524.1149,900
Jan 09, 202424.1524.3324.0924.2923.9535,000
Jan 08, 202423.9824.2023.9524.2023.8623,900
Jan 05, 202423.7923.9923.6823.9523.6264,200
Jan 04, 202423.7223.8623.6123.7823.4556,900
Jan 03, 202423.6023.7923.4023.6123.2853,600
Jan 02, 202423.5123.7423.5123.6123.2839,000
Dec 29, 202323.7923.8223.4923.4923.1673,200
Dec 28, 202323.9023.9423.7023.7523.4239,900
Dec 27, 202323.8323.8823.7523.8623.5342,500
Dec 26, 202323.8323.9923.7423.7723.4458,500
Dec 22, 202323.7923.9823.7123.8923.5650,000
Dec 21, 202323.8023.8823.6423.6823.3577,600
Dec 20, 202323.7023.9323.7023.7323.4076,300
Dec 19, 202323.7023.9523.6723.7023.3743,300
Dec 18, 202323.9123.9523.6223.6523.3241,100
Dec 15, 202324.1224.1823.8423.8523.5240,200
Dec 14, 202324.1324.2123.9824.0023.6751,400
Dec 13, 202323.6024.0923.6023.8923.5644,000
Dec 13, 20230.352 Dividend
Dec 12, 202323.9124.1023.9123.9423.2641,600
Dec 11, 202324.1924.1923.9123.9423.2641,100
Dec 08, 202324.2724.3024.1724.2323.5419,300
Dec 07, 202324.3224.4724.2524.3823.6924,800
Dec 06, 202324.2724.3824.2224.2823.5913,600
Dec 05, 202324.1824.3824.1324.2523.5626,600
Dec 04, 202324.4024.5024.1224.1823.4945,000
Dec 01, 202324.1024.5024.0324.4923.7941,600
Nov 30, 202324.0024.2523.9324.2523.5692,200
Nov 29, 202323.8123.9823.8023.9523.27401,600
Nov 28, 202323.8023.8923.5723.8523.1717,100
Nov 27, 202323.5923.8923.5923.8323.1527,500
Nov 24, 202323.6323.6823.5123.6723.009,200
Nov 22, 202323.5923.8523.3523.5122.8427,400
Nov 21, 202323.8023.8523.5123.6422.9726,700
Nov 20, 202323.8423.8623.6323.7823.1030,700
Nov 17, 202323.8523.9123.7423.8023.1283,400
Nov 16, 202323.8723.9623.7723.8423.1636,800
Nov 15, 202323.8823.9823.6623.9623.2827,500
Nov 14, 202323.5023.9723.5023.9623.2855,000
Nov 13, 202323.0023.3123.0023.2922.6335,300
Nov 10, 202322.9523.1722.9523.1122.4542,300
Nov 09, 202323.2623.4022.8822.9422.2937,600
Nov 08, 202323.2723.4323.2023.2222.5640,400
Nov 07, 202323.3823.6323.2623.2722.6121,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...