Australia markets open in 2 hours 41 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.12+1.79 (+1.88%)
At close: 04:03PM EDT
97.12 -0.02 (-0.02%)
After hours: 04:18PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202296.0097.3395.2797.1297.122,906,626
03 Oct 202294.4696.0193.4595.3395.333,786,800
30 Sept 202295.7596.1092.8093.0293.025,163,600
29 Sept 202299.3699.4094.9595.1095.103,104,500
28 Sept 202299.45100.2098.1699.6199.612,338,200
27 Sept 2022101.09101.5397.9698.3298.324,027,900
26 Sept 2022103.50103.6199.92100.84100.842,812,800
23 Sept 2022103.95104.27102.52103.71103.712,297,600
22 Sept 2022104.10105.59103.59104.68104.682,324,900
21 Sept 2022106.04106.87104.27104.29104.291,495,600
20 Sept 2022106.02106.25104.57105.64105.641,622,400
19 Sept 2022105.83106.85105.33106.81106.811,783,400
16 Sept 2022106.93107.59105.90106.11106.114,565,300
15 Sept 2022108.54108.68106.10106.28106.283,103,000
14 Sept 2022108.32109.94108.32109.27109.272,309,800
13 Sept 2022110.15110.52107.58108.19108.192,387,900
12 Sept 2022109.96111.26109.90110.88110.881,653,700
09 Sept 2022109.58110.38108.91109.88109.881,456,200
08 Sept 2022109.88110.73108.71109.20109.202,390,800
07 Sept 2022107.47110.34107.46110.25110.253,324,400
06 Sept 2022107.23108.36106.42106.76106.762,037,500
02 Sept 2022108.27109.27106.68107.00107.001,496,200
01 Sept 2022107.04108.55106.74108.19108.191,612,200
31 Aug 2022107.68108.56106.75106.91106.912,890,900
30 Aug 2022108.96109.25107.26107.68107.681,919,800
29 Aug 2022108.41109.92107.60109.20109.201,773,300
26 Aug 2022110.84110.89108.61108.73108.733,367,000
25 Aug 2022111.04111.12109.61110.70110.702,612,200
24 Aug 2022111.20111.36110.33110.93110.931,796,400
23 Aug 2022112.15112.15110.80111.03111.031,489,700
22 Aug 2022112.98113.28111.83112.05112.052,282,400
19 Aug 2022112.78113.67112.32113.24113.242,091,800
18 Aug 2022112.10113.07112.10112.58112.581,744,300
17 Aug 2022111.91112.90111.84112.03112.031,894,500
16 Aug 2022110.98112.48110.80112.11112.112,504,400
15 Aug 2022110.36111.09109.63110.98110.982,163,200
12 Aug 2022109.13110.33108.95110.25110.253,302,700
11 Aug 2022109.15109.88108.34108.51108.512,640,900
11 Aug 20221.005 Dividend
10 Aug 2022110.30110.50109.52110.06109.062,907,400
09 Aug 2022109.39110.16109.15109.81108.812,366,400
08 Aug 2022109.87110.61108.77109.04108.043,130,300
05 Aug 2022109.15109.49107.31109.16108.163,033,600
04 Aug 2022111.80111.98109.50109.73108.732,963,500
03 Aug 2022109.42111.15107.46110.82109.812,784,900
02 Aug 2022110.29111.34109.43109.62108.622,182,500
01 Aug 2022109.87110.55108.96109.85108.852,386,900
29 July 2022108.59110.42108.56109.93108.932,522,500
28 July 2022107.43109.27106.64108.95107.962,326,300
27 July 2022106.66106.86105.87106.52105.552,003,700
26 July 2022105.78107.32105.51107.02106.041,788,900
25 July 2022104.63106.02104.40105.98105.011,432,500
22 July 2022104.24105.00103.94104.98104.021,501,200
21 July 2022102.91103.74102.17103.54102.593,085,300
20 July 2022105.66105.84102.84102.99102.052,981,000
19 July 2022106.05106.47105.44105.54104.582,097,300
18 July 2022106.90107.12105.40105.43104.472,228,100
15 July 2022107.44107.64106.18107.43106.452,244,200
14 July 2022105.27107.22105.19106.95105.972,274,900
13 July 2022106.93108.20106.72107.24106.262,417,200
12 July 2022107.58108.98107.13107.67106.692,102,700
11 July 2022106.04107.99105.86107.96106.972,435,700
08 July 2022106.88107.07105.74105.91104.941,697,600
07 July 2022107.82108.22106.54106.83105.851,913,500
06 July 2022106.67108.43106.08107.58106.601,920,800
05 July 2022109.70109.70104.54106.34105.372,951,900
01 July 2022107.75109.79107.21109.62108.622,874,200
30 June 2022105.27107.94105.04107.21106.233,568,900
29 June 2022105.73106.32105.31106.01105.041,767,300
28 June 2022105.76106.83105.36105.70104.732,215,700
27 June 2022104.03105.37103.73105.20104.241,725,000
24 June 2022103.67104.80103.30104.53103.582,953,800
23 June 2022100.67103.65100.55103.41102.473,724,300
22 June 202298.92101.0098.69100.1699.252,909,900
21 June 202297.9499.5097.6299.2198.302,877,800
17 June 202299.2499.9696.8797.8296.935,533,000
16 June 202299.0399.8397.8699.5498.634,134,000
15 June 2022102.01102.1299.06100.1899.274,039,500
14 June 2022103.71104.2499.66100.94100.023,899,500
13 June 2022106.78107.00102.93103.43102.492,752,200
10 June 2022106.91108.69105.95107.77106.793,342,600
09 June 2022110.43111.03107.59107.73106.752,379,400
08 June 2022111.96112.07110.27110.49109.481,810,700
07 June 2022110.95112.41110.26112.34111.312,113,300
06 June 2022111.51112.08110.93111.11110.101,483,200
03 June 2022111.48112.10110.97111.16110.141,547,800
02 June 2022112.10112.36109.92111.79110.772,712,800
01 June 2022112.55112.73110.96111.67110.652,552,100
31 May 2022113.17113.54112.10112.52111.495,037,700
27 May 2022112.89114.50112.58114.40113.362,628,900
26 May 2022113.07113.79112.60113.23112.202,717,600
25 May 2022113.20113.42111.70112.39111.362,771,900
24 May 2022111.31113.33110.72112.98111.953,009,200
23 May 2022110.65111.90109.81110.81109.802,577,300
20 May 2022108.84110.01108.19109.83108.833,375,100
19 May 2022108.67109.45107.23108.95107.963,687,600
18 May 2022109.82110.56108.58108.90107.914,006,100
17 May 2022109.43110.00107.13109.35108.354,076,100
16 May 2022109.65110.88109.43110.03109.032,408,000
13 May 2022109.39109.67107.71109.30108.303,251,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...