Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

92.28

0.00

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	92.20	92.50	91.56	92.28	92.28	1,372,169
30 Nov 2023	91.66	92.40	91.12	92.28	92.28	4,959,400
29 Nov 2023	91.22	91.69	90.36	90.71	90.71	2,986,800
28 Nov 2023	90.96	91.93	90.72	91.13	91.13	2,774,300
27 Nov 2023	90.86	91.13	90.17	90.93	90.93	2,439,400
24 Nov 2023	90.24	90.79	89.92	90.74	90.74	1,472,400
22 Nov 2023	90.00	90.44	89.52	90.36	90.36	2,553,200
21 Nov 2023	89.53	89.93	88.73	89.88	89.88	2,483,900
20 Nov 2023	89.52	90.04	88.27	89.30	89.30	3,637,300
17 Nov 2023	90.64	90.68	89.68	90.01	90.01	3,340,600
16 Nov 2023	89.35	90.58	89.35	90.18	90.18	3,872,300
16 Nov 2023	1.025 Dividend
15 Nov 2023	89.77	90.92	89.18	89.61	88.59	3,175,600
14 Nov 2023	88.63	89.90	88.50	89.85	88.82	5,739,200
13 Nov 2023	88.19	88.39	86.61	87.02	86.02	3,396,400
10 Nov 2023	88.47	88.68	87.73	88.27	87.26	2,491,100
09 Nov 2023	88.53	89.37	87.91	87.96	86.95	3,441,800
08 Nov 2023	88.78	88.97	87.16	88.36	87.35	3,623,800
07 Nov 2023	90.00	90.01	89.12	89.28	88.26	3,054,500
06 Nov 2023	90.18	90.58	89.47	89.72	88.69	3,370,700
03 Nov 2023	91.16	91.97	90.23	90.28	89.25	4,022,500
02 Nov 2023	89.50	90.60	88.99	89.89	88.86	4,553,000
01 Nov 2023	89.20	89.99	88.32	89.54	88.52	3,944,500
31 Oct 2023	88.35	88.93	87.91	88.89	87.87	3,094,500
30 Oct 2023	87.84	88.67	87.06	87.90	86.89	2,426,900
27 Oct 2023	88.86	89.12	87.09	87.53	86.53	2,764,300
26 Oct 2023	88.45	89.75	88.22	89.20	88.18	3,033,500
25 Oct 2023	87.64	88.44	87.17	88.15	87.14	2,652,800
24 Oct 2023	87.11	88.26	86.83	87.76	86.76	3,213,100
23 Oct 2023	86.20	87.62	85.79	86.33	85.34	3,172,100
20 Oct 2023	87.51	88.86	87.01	87.03	86.03	3,468,400
19 Oct 2023	87.92	88.85	87.27	87.78	86.78	3,134,300
18 Oct 2023	88.97	89.42	87.63	88.19	87.18	2,790,100
17 Oct 2023	88.77	89.76	88.48	88.96	87.94	2,911,500
16 Oct 2023	89.00	89.86	88.42	89.46	88.44	2,993,500
13 Oct 2023	88.94	89.54	88.05	88.68	87.67	3,277,000
12 Oct 2023	89.53	90.03	87.19	88.03	87.02	3,172,500
11 Oct 2023	89.40	90.12	88.65	89.87	88.84	2,658,900
10 Oct 2023	88.25	89.01	87.86	88.94	87.92	2,619,500
09 Oct 2023	86.67	88.25	86.38	88.23	87.22	3,008,500
06 Oct 2023	84.33	87.04	83.06	86.92	85.93	3,511,900
05 Oct 2023	85.88	86.02	84.73	85.48	84.50	3,716,400
04 Oct 2023	85.76	86.41	84.87	86.12	85.13	3,322,900
03 Oct 2023	85.00	86.06	83.38	85.76	84.78	5,606,500
02 Oct 2023	87.74	87.99	84.14	85.44	84.46	6,498,300
29 Sept 2023	89.64	89.96	87.63	88.26	87.25	3,900,500
28 Sept 2023	90.61	90.61	88.47	88.68	87.67	4,489,700
27 Sept 2023	91.10	91.41	89.26	90.09	89.06	3,715,400
26 Sept 2023	93.00	93.06	90.75	91.12	90.08	3,000,600
25 Sept 2023	92.83	93.39	92.31	93.31	92.24	2,376,500
22 Sept 2023	93.01	93.84	92.70	93.33	92.26	1,973,000
21 Sept 2023	94.25	94.73	93.20	93.41	92.34	3,129,300
20 Sept 2023	94.28	95.41	93.76	94.37	93.29	2,855,800
19 Sept 2023	94.96	95.23	93.79	93.84	92.77	3,291,000
18 Sept 2023	95.25	95.46	94.16	94.96	93.87	3,701,700
15 Sept 2023	95.34	96.08	94.93	95.18	94.09	9,695,900
14 Sept 2023	94.65	95.71	94.36	95.45	94.36	4,594,400
13 Sept 2023	92.43	94.36	92.32	93.88	92.81	4,383,300
12 Sept 2023	91.91	92.67	90.90	92.12	91.07	3,689,300
11 Sept 2023	90.85	92.47	90.73	91.78	90.73	3,992,900
08 Sept 2023	89.57	91.17	89.28	91.02	89.98	3,302,700
07 Sept 2023	88.20	90.22	88.08	89.40	88.38	4,765,200
06 Sept 2023	86.91	87.61	86.16	87.49	86.49	3,249,700
05 Sept 2023	87.78	87.99	86.04	86.65	85.66	3,155,500
01 Sept 2023	89.25	89.63	87.50	87.93	86.92	3,777,700
31 Aug 2023	90.26	90.43	88.72	88.80	87.78	3,139,600
30 Aug 2023	90.01	90.83	89.47	89.95	88.92	2,250,900
29 Aug 2023	90.00	90.96	89.95	90.29	89.26	2,279,700
28 Aug 2023	90.59	91.17	90.00	90.02	88.99	2,128,800
25 Aug 2023	90.20	91.34	89.99	90.58	89.54	2,374,600
24 Aug 2023	90.14	91.36	89.86	89.99	88.96	2,376,000
23 Aug 2023	90.35	90.41	89.13	90.34	89.31	2,231,500
22 Aug 2023	89.63	89.87	89.06	89.59	88.57	2,366,200
21 Aug 2023	90.80	91.10	89.13	89.63	88.60	3,910,700
18 Aug 2023	90.51	91.45	90.42	91.20	90.16	2,766,400
17 Aug 2023	90.84	92.19	90.54	90.70	89.66	2,578,600
17 Aug 2023	1.025 Dividend
16 Aug 2023	91.69	92.33	91.32	91.70	89.64	2,382,100
15 Aug 2023	92.06	92.32	91.35	91.44	89.38	2,669,700
14 Aug 2023	93.88	93.88	92.47	92.79	90.70	2,340,400
11 Aug 2023	93.00	93.99	92.94	93.82	91.71	2,428,700
10 Aug 2023	93.34	93.99	92.69	92.91	90.82	3,635,500
09 Aug 2023	91.87	93.24	91.75	92.82	90.73	3,219,200
08 Aug 2023	90.28	92.20	89.24	92.13	90.06	5,240,800
07 Aug 2023	89.58	90.10	89.52	89.66	87.64	3,604,500
04 Aug 2023	90.73	91.56	88.92	89.46	87.45	3,043,500
03 Aug 2023	92.29	92.48	90.20	90.37	88.34	2,880,500
02 Aug 2023	92.00	93.12	91.87	92.53	90.45	2,295,000
01 Aug 2023	93.58	93.82	92.13	92.15	90.08	2,422,100
31 July 2023	93.74	94.17	92.95	93.62	91.51	2,902,800
28 July 2023	95.05	95.33	93.07	93.34	91.24	2,567,000
27 July 2023	95.14	95.74	94.01	94.44	92.32	2,841,800
26 July 2023	95.06	96.41	94.88	95.56	93.41	2,196,700
25 July 2023	94.56	95.47	94.11	95.29	93.15	2,648,500
24 July 2023	95.00	95.29	94.11	94.77	92.64	2,248,700
21 July 2023	93.54	94.99	93.17	94.78	92.65	2,694,300
20 July 2023	92.00	93.34	91.38	93.20	91.10	2,428,700
19 July 2023	91.22	92.62	91.19	91.65	89.59	1,970,400
18 July 2023	91.81	92.79	90.17	90.91	88.87	2,279,900
17 July 2023	92.76	92.88	91.75	91.78	89.72	1,921,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6670+0.0060(+0.91%)

OIL76.38+0.42(+0.55%)

GOLD2,081.90+24.70(+1.20%)

Bitcoin AUD58,094.23+1,499.67(+2.65%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Duke Energy Corporation (DUK)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6670
+0.0060(+0.91%)

OIL
76.38
+0.42(+0.55%)

GOLD
2,081.90
+24.70(+1.20%)

Bitcoin AUD
58,094.23
+1,499.67(+2.65%)