UK markets close in 1 minute

Duke Energy Corporation (DUK-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.84-0.11 (-0.44%)
As of 11:27AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424.7824.8424.6924.8424.8428,991
24 Apr 202424.9525.0424.8824.9524.9563,251
23 Apr 202424.8525.0424.8125.0025.0059,200
22 Apr 202424.8224.9224.7724.8024.8055,440
19 Apr 202424.7424.8524.6724.7824.7845,761
18 Apr 202424.7624.8924.6024.6724.6757,983
17 Apr 202424.7624.9024.6724.7524.7565,261
16 Apr 202424.5024.8224.4124.6724.67128,351
15 Apr 202424.8924.8924.5624.5624.56124,980
12 Apr 202424.9525.0124.8624.9124.9159,574
11 Apr 202425.0025.0224.8224.9724.9790,495
10 Apr 202425.0525.1324.9325.0025.00132,122
09 Apr 202425.0525.1925.0125.1425.1461,087
08 Apr 202425.1225.2425.0425.0625.0638,889
05 Apr 202425.1025.2425.0525.1725.1725,398
04 Apr 202425.1025.2325.0325.1625.1627,704
03 Apr 202424.9225.1124.8325.0625.0665,802
02 Apr 202424.9225.0524.8224.9224.9248,099
01 Apr 202424.9725.0824.8025.0225.02106,486
28 Mar 202425.3025.4024.8324.8524.85239,824
27 Mar 202425.3525.3625.2025.3025.3051,104
26 Mar 202425.2525.3825.1825.3825.3842,358
25 Mar 202425.3225.3825.2225.2725.2727,495
22 Mar 202425.3725.4725.2725.3925.3942,600
21 Mar 202425.4325.5525.2725.4225.4248,893
20 Mar 202425.3125.4225.2625.3725.3741,661
19 Mar 202425.2925.4025.2525.3625.3642,291
18 Mar 202425.2925.3225.2325.2925.2958,039
15 Mar 202425.3025.3325.1425.2125.2137,942
14 Mar 202425.3425.3425.2025.2625.2632,627
13 Mar 202425.3025.4025.2025.3425.3436,053
12 Mar 202425.3625.3625.2025.2725.2755,896
11 Mar 202425.4325.4925.3625.3625.3628,366
08 Mar 202425.5025.5025.4025.4925.4924,082
07 Mar 202425.4025.4925.2725.4925.4943,349
06 Mar 202425.3025.4625.1625.4025.4058,691
05 Mar 202425.2725.3025.1425.3025.3052,393
04 Mar 202425.3425.3925.2025.2025.2042,994
01 Mar 202425.3625.4025.2425.3825.3853,881
29 Feb 202425.1825.4925.1225.4225.42171,538
28 Feb 202425.1825.2225.1125.2025.2040,296
27 Feb 202425.1125.1625.0825.1525.1543,032
26 Feb 202425.1525.1925.0625.1725.1736,352
23 Feb 202425.1025.2025.0925.2025.2034,271
22 Feb 202425.1725.1725.0025.0525.0530,735
21 Feb 202425.2025.3124.9925.0025.0056,482
20 Feb 202425.1425.2025.0425.1625.1633,333
16 Feb 202424.9525.1824.9425.1225.1259,631
15 Feb 202424.9325.1124.7425.1125.1169,367
15 Feb 20240.359375 Dividend
14 Feb 202425.1325.3025.1325.2824.9236,015
13 Feb 202425.1925.2525.1025.1724.8139,462
12 Feb 202425.2025.3925.2025.3625.0053,538
09 Feb 202425.0025.2325.0025.2324.8746,744
08 Feb 202425.0225.0824.9525.0024.6451,810
07 Feb 202425.0325.0724.9925.0224.6655,518
06 Feb 202425.0425.1524.9425.0024.6455,176
05 Feb 202425.0525.1825.0125.0424.6853,279
02 Feb 202425.2325.2725.1525.1924.8330,256
01 Feb 202425.1225.3425.1025.3424.9851,946
31 Jan 202425.0325.2825.0025.0724.71104,112
30 Jan 202425.0525.1525.0025.1224.7666,249
29 Jan 202425.0425.1225.0025.0924.7350,127
26 Jan 202425.0025.1024.9825.0524.6980,015
25 Jan 202425.0125.1025.0025.0224.6681,698
24 Jan 202425.0825.0824.9725.0224.6630,205
23 Jan 202425.1825.1824.9624.9724.6276,669
22 Jan 202425.1125.2425.0325.1424.7857,997
19 Jan 202424.9325.1224.9025.1124.7554,579
18 Jan 202425.0225.0624.8624.9524.6059,055
17 Jan 202424.8925.0324.8825.0124.6554,643
16 Jan 202425.0325.1124.9624.9724.6262,311
12 Jan 202425.0325.1024.9525.0324.6743,601
11 Jan 202424.9325.0824.9125.0124.6555,576
10 Jan 202425.0025.1424.9925.0224.6638,945
09 Jan 202424.9525.0324.8625.0224.6638,492
08 Jan 202424.7724.9724.7024.9724.6243,600
05 Jan 202424.6924.7924.5524.7224.3769,528
04 Jan 202424.5524.7824.5524.6424.2982,365
03 Jan 202424.5324.7524.4224.5724.2287,312
02 Jan 202424.4224.7224.4224.5724.2277,925
29 Dec 202324.7224.8524.4024.4024.05143,923
28 Dec 202324.8224.9524.7724.7724.4246,223
27 Dec 202324.7024.9224.7024.9024.5574,224
26 Dec 202324.9524.9624.7024.7024.35105,465
22 Dec 202324.9024.9724.7924.9524.6068,211
21 Dec 202324.8024.9324.6924.8024.4554,996
20 Dec 202324.5524.8724.5524.7324.3873,109
19 Dec 202324.4724.7624.4724.6024.25102,390
18 Dec 202324.8424.8524.4424.4424.09117,307
15 Dec 202325.0225.0524.7624.7824.4387,551
14 Dec 202325.0525.1124.9725.0324.6775,423
13 Dec 202324.6825.1424.6124.9624.6174,593
12 Dec 202324.6024.7924.5424.6524.3061,518
11 Dec 202324.6624.6724.5124.6024.2571,239
08 Dec 202324.6824.8524.5624.7024.3593,577
07 Dec 202324.6724.9224.6524.7724.4259,964
06 Dec 202324.8024.9124.6424.6624.3163,962
05 Dec 202324.8724.9624.7224.7224.3743,164
04 Dec 202324.9625.0724.7624.8024.45107,734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...