Australia markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.280.00 (0.00%)
As of 12:48PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202392.2092.5091.5692.2892.281,372,169
30 Nov 202391.6692.4091.1292.2892.284,959,400
29 Nov 202391.2291.6990.3690.7190.712,986,800
28 Nov 202390.9691.9390.7291.1391.132,774,300
27 Nov 202390.8691.1390.1790.9390.932,439,400
24 Nov 202390.2490.7989.9290.7490.741,472,400
22 Nov 202390.0090.4489.5290.3690.362,553,200
21 Nov 202389.5389.9388.7389.8889.882,483,900
20 Nov 202389.5290.0488.2789.3089.303,637,300
17 Nov 202390.6490.6889.6890.0190.013,340,600
16 Nov 202389.3590.5889.3590.1890.183,872,300
16 Nov 20231.025 Dividend
15 Nov 202389.7790.9289.1889.6188.593,175,600
14 Nov 202388.6389.9088.5089.8588.825,739,200
13 Nov 202388.1988.3986.6187.0286.023,396,400
10 Nov 202388.4788.6887.7388.2787.262,491,100
09 Nov 202388.5389.3787.9187.9686.953,441,800
08 Nov 202388.7888.9787.1688.3687.353,623,800
07 Nov 202390.0090.0189.1289.2888.263,054,500
06 Nov 202390.1890.5889.4789.7288.693,370,700
03 Nov 202391.1691.9790.2390.2889.254,022,500
02 Nov 202389.5090.6088.9989.8988.864,553,000
01 Nov 202389.2089.9988.3289.5488.523,944,500
31 Oct 202388.3588.9387.9188.8987.873,094,500
30 Oct 202387.8488.6787.0687.9086.892,426,900
27 Oct 202388.8689.1287.0987.5386.532,764,300
26 Oct 202388.4589.7588.2289.2088.183,033,500
25 Oct 202387.6488.4487.1788.1587.142,652,800
24 Oct 202387.1188.2686.8387.7686.763,213,100
23 Oct 202386.2087.6285.7986.3385.343,172,100
20 Oct 202387.5188.8687.0187.0386.033,468,400
19 Oct 202387.9288.8587.2787.7886.783,134,300
18 Oct 202388.9789.4287.6388.1987.182,790,100
17 Oct 202388.7789.7688.4888.9687.942,911,500
16 Oct 202389.0089.8688.4289.4688.442,993,500
13 Oct 202388.9489.5488.0588.6887.673,277,000
12 Oct 202389.5390.0387.1988.0387.023,172,500
11 Oct 202389.4090.1288.6589.8788.842,658,900
10 Oct 202388.2589.0187.8688.9487.922,619,500
09 Oct 202386.6788.2586.3888.2387.223,008,500
06 Oct 202384.3387.0483.0686.9285.933,511,900
05 Oct 202385.8886.0284.7385.4884.503,716,400
04 Oct 202385.7686.4184.8786.1285.133,322,900
03 Oct 202385.0086.0683.3885.7684.785,606,500
02 Oct 202387.7487.9984.1485.4484.466,498,300
29 Sept 202389.6489.9687.6388.2687.253,900,500
28 Sept 202390.6190.6188.4788.6887.674,489,700
27 Sept 202391.1091.4189.2690.0989.063,715,400
26 Sept 202393.0093.0690.7591.1290.083,000,600
25 Sept 202392.8393.3992.3193.3192.242,376,500
22 Sept 202393.0193.8492.7093.3392.261,973,000
21 Sept 202394.2594.7393.2093.4192.343,129,300
20 Sept 202394.2895.4193.7694.3793.292,855,800
19 Sept 202394.9695.2393.7993.8492.773,291,000
18 Sept 202395.2595.4694.1694.9693.873,701,700
15 Sept 202395.3496.0894.9395.1894.099,695,900
14 Sept 202394.6595.7194.3695.4594.364,594,400
13 Sept 202392.4394.3692.3293.8892.814,383,300
12 Sept 202391.9192.6790.9092.1291.073,689,300
11 Sept 202390.8592.4790.7391.7890.733,992,900
08 Sept 202389.5791.1789.2891.0289.983,302,700
07 Sept 202388.2090.2288.0889.4088.384,765,200
06 Sept 202386.9187.6186.1687.4986.493,249,700
05 Sept 202387.7887.9986.0486.6585.663,155,500
01 Sept 202389.2589.6387.5087.9386.923,777,700
31 Aug 202390.2690.4388.7288.8087.783,139,600
30 Aug 202390.0190.8389.4789.9588.922,250,900
29 Aug 202390.0090.9689.9590.2989.262,279,700
28 Aug 202390.5991.1790.0090.0288.992,128,800
25 Aug 202390.2091.3489.9990.5889.542,374,600
24 Aug 202390.1491.3689.8689.9988.962,376,000
23 Aug 202390.3590.4189.1390.3489.312,231,500
22 Aug 202389.6389.8789.0689.5988.572,366,200
21 Aug 202390.8091.1089.1389.6388.603,910,700
18 Aug 202390.5191.4590.4291.2090.162,766,400
17 Aug 202390.8492.1990.5490.7089.662,578,600
17 Aug 20231.025 Dividend
16 Aug 202391.6992.3391.3291.7089.642,382,100
15 Aug 202392.0692.3291.3591.4489.382,669,700
14 Aug 202393.8893.8892.4792.7990.702,340,400
11 Aug 202393.0093.9992.9493.8291.712,428,700
10 Aug 202393.3493.9992.6992.9190.823,635,500
09 Aug 202391.8793.2491.7592.8290.733,219,200
08 Aug 202390.2892.2089.2492.1390.065,240,800
07 Aug 202389.5890.1089.5289.6687.643,604,500
04 Aug 202390.7391.5688.9289.4687.453,043,500
03 Aug 202392.2992.4890.2090.3788.342,880,500
02 Aug 202392.0093.1291.8792.5390.452,295,000
01 Aug 202393.5893.8292.1392.1590.082,422,100
31 July 202393.7494.1792.9593.6291.512,902,800
28 July 202395.0595.3393.0793.3491.242,567,000
27 July 202395.1495.7494.0194.4492.322,841,800
26 July 202395.0696.4194.8895.5693.412,196,700
25 July 202394.5695.4794.1195.2993.152,648,500
24 July 202395.0095.2994.1194.7792.642,248,700
21 July 202393.5494.9993.1794.7892.652,694,300
20 July 202392.0093.3491.3893.2091.102,428,700
19 July 202391.2292.6291.1991.6589.591,970,400
18 July 202391.8192.7990.1790.9188.872,279,900
17 July 202392.7692.8891.7591.7889.721,921,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...