Australia markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.60-0.25 (-0.21%)
At close: 04:00PM EDT
116.60 0.00 (0.00%)
After hours: 08:00PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 2024117.05117.33116.23116.60116.603,482,400
05 Sept 2024117.77118.11116.32116.85116.852,585,900
04 Sept 2024116.48117.93116.19117.06117.062,795,000
03 Sept 2024114.00116.41113.91115.79115.793,792,500
30 Aug 2024113.00114.08112.84113.95113.953,022,400
29 Aug 2024112.70113.07111.85112.99112.992,021,900
28 Aug 2024112.39113.64111.89112.70112.702,429,700
27 Aug 2024112.77113.09111.78111.90111.902,136,500
26 Aug 2024112.53113.63112.01113.01113.013,038,900
23 Aug 2024112.25113.00111.90112.36112.362,732,500
22 Aug 2024112.66112.68111.45112.12112.125,459,600
21 Aug 2024112.37113.16112.26112.73112.732,798,600
20 Aug 2024112.91113.41112.10112.38112.382,822,600
19 Aug 2024112.28113.18112.25112.72112.721,716,200
16 Aug 2024112.38112.65111.61112.30112.302,642,700
16 Aug 20241.045 Dividend
15 Aug 2024112.93113.27112.40113.11112.072,658,200
14 Aug 2024113.38114.54112.81113.46112.411,979,200
13 Aug 2024113.35113.94112.77113.72112.672,732,900
12 Aug 2024112.63113.42112.10113.37112.323,058,600
09 Aug 2024112.95112.96111.13112.67111.632,218,700
08 Aug 2024112.47113.96111.90112.43111.394,716,700
07 Aug 2024113.22114.78112.63113.51112.464,921,300
06 Aug 2024112.49114.20111.36112.92111.884,289,800
05 Aug 2024114.11114.98111.01111.01109.984,918,700
02 Aug 2024114.35116.67111.65113.92112.874,606,500
01 Aug 2024109.77112.71109.27112.60111.563,975,500
31 July 2024108.90109.75108.43109.27108.263,946,000
30 July 2024108.12110.03107.90109.90108.882,929,800
29 July 2024108.28109.20107.94108.68107.683,445,100
26 July 2024107.80108.48107.41108.03107.032,270,500
25 July 2024109.00110.02106.95107.56106.573,165,200
24 July 2024108.25108.92107.04108.60107.602,875,500
23 July 2024107.48107.90107.02107.12106.131,512,000
22 July 2024106.94107.70106.58107.54106.552,373,200
19 July 2024107.58107.61106.31106.92105.932,163,200
18 July 2024107.01108.59106.72106.91105.922,638,700
17 July 2024107.07108.44105.65107.52106.533,374,700
16 July 2024106.31107.26105.85106.53105.553,057,000
15 July 2024104.69105.39104.02105.32104.352,863,400
12 July 2024104.68105.90104.27105.39104.422,715,300
11 July 2024103.06104.89102.66104.46103.493,329,800
10 July 2024101.25102.90100.90102.83101.883,128,400
09 July 2024100.59101.40100.30100.94100.013,200,600
08 July 2024100.44101.39100.03100.6499.712,535,100
05 July 2024100.00100.9799.55100.5699.631,929,800
03 July 202499.72101.0799.5499.8498.921,072,700
02 July 202499.63100.0199.2199.8198.891,856,100
01 July 2024100.73101.2699.2999.3598.432,097,600
28 June 2024100.59100.7699.65100.2399.303,898,700
27 June 2024100.00100.8999.75100.5999.662,358,000
26 June 202499.85100.2199.3099.9599.031,958,900
25 June 2024101.24101.4699.96100.2099.272,145,400
24 June 202499.99101.8499.78101.51100.572,026,400
21 June 2024100.29101.0599.5599.8498.924,986,000
20 June 2024100.25100.7399.40100.1099.183,084,800
18 June 2024100.73101.1499.70100.0399.112,469,400
17 June 2024101.95102.10100.69100.8099.872,953,100
14 June 2024100.89102.39100.67102.36101.412,668,000
13 June 2024101.29101.80100.45101.26100.321,811,200
12 June 2024103.00103.26100.93101.32100.382,397,300
11 June 2024102.01102.67101.29102.36101.412,434,400
10 June 2024102.50102.98101.92102.52101.571,915,500
07 June 2024102.00103.78101.73102.62101.671,886,800
06 June 2024103.04103.82102.52102.86101.911,945,300
05 June 2024104.40104.60103.03103.20102.252,228,200
04 June 2024103.25104.87103.05104.60103.634,822,700
03 June 2024103.09103.82102.82103.41102.453,429,700
31 May 2024101.62103.64101.45103.57102.614,000,800
30 May 2024100.78101.36100.02101.30100.362,423,800
29 May 2024100.53100.86100.03100.4299.492,527,900
28 May 2024101.90102.67101.10101.18100.252,472,200
24 May 2024102.02102.50101.67102.17101.231,864,500
23 May 2024103.00103.15101.61101.79100.852,529,800
22 May 2024103.90104.38103.14103.44102.483,124,900
21 May 2024103.79104.60103.25104.38103.422,753,600
20 May 2024103.93103.93103.33103.66102.702,088,800
17 May 2024103.14103.93102.44103.89102.933,694,000
16 May 2024102.30103.25102.30102.84101.894,143,300
16 May 20241.025 Dividend
15 May 2024103.30103.66102.86103.35101.382,636,100
14 May 2024103.16103.26102.23102.31100.362,168,200
13 May 2024102.70103.83102.61102.89100.932,185,300
10 May 2024103.49103.64102.60102.67100.712,778,700
09 May 2024102.25103.05102.00103.02101.062,996,200
08 May 2024102.43102.64101.67102.38100.433,497,900
07 May 2024101.00102.36100.30102.26100.315,229,900
06 May 2024100.49100.7499.85100.4298.513,081,700
03 May 202499.85100.3499.10100.2698.354,338,300
02 May 2024100.00100.0898.5899.3197.422,808,100
01 May 202497.95100.5697.4999.7897.884,860,700
30 Apr 202498.2998.9497.6598.2696.392,565,900
29 Apr 202498.2599.0898.2198.7396.852,043,500
26 Apr 202499.0099.2297.6297.7195.851,994,800
25 Apr 202498.8499.6198.0199.0397.142,540,700
24 Apr 202497.5199.1996.6898.9697.072,652,700
23 Apr 202498.1199.0597.9098.2096.332,148,800
22 Apr 202498.1398.5097.7098.1296.252,933,000
19 Apr 202496.1098.4195.9898.2496.374,212,800
18 Apr 202494.9196.0394.2195.9394.102,639,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...