UK markets open in 3 hours 25 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.24+2.31 (+2.41%)
At close: 04:00PM EDT
98.00 -0.24 (-0.24%)
After hours: 08:00PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202496.1098.4195.9898.2498.244,212,800
18 Apr 202494.9196.0394.2195.9395.932,639,200
17 Apr 202493.5794.7693.2094.5094.501,768,000
16 Apr 202494.0094.0092.7592.8792.872,655,500
15 Apr 202495.4595.6393.6894.1394.132,623,100
12 Apr 202495.6495.9294.6294.9094.902,279,800
11 Apr 202496.2296.2394.5195.2995.292,116,100
10 Apr 202495.7196.0894.5195.4195.412,475,500
09 Apr 202496.7097.4996.1197.3297.322,460,300
08 Apr 202495.6396.5595.5496.3196.312,348,500
05 Apr 202495.7296.2095.1695.9195.912,525,200
04 Apr 202496.7496.8795.2096.1296.122,694,700
03 Apr 202496.5096.6195.8495.9795.972,278,100
02 Apr 202496.1497.3695.4696.5496.542,305,600
01 Apr 202496.5096.5995.3896.0796.071,859,700
28 Mar 202496.1496.8595.7796.7196.712,637,600
27 Mar 202494.1096.1394.0396.0996.093,166,200
26 Mar 202494.8095.0793.5793.6793.672,823,100
25 Mar 202494.8895.1694.3994.8494.842,016,000
22 Mar 202495.5595.7394.5694.6194.612,308,600
21 Mar 202495.4996.0594.9394.9694.962,744,900
20 Mar 202495.0095.7294.5895.4195.412,682,200
19 Mar 202495.2695.5994.5595.1495.142,492,600
18 Mar 202494.8595.2494.1194.9494.942,736,700
15 Mar 202494.3695.6694.3694.7194.716,197,000
14 Mar 202495.4095.8294.3495.0595.053,540,900
13 Mar 202495.5096.3095.4195.5095.503,519,200
12 Mar 202495.3996.2594.6995.0195.012,878,100
11 Mar 202494.8295.8994.5095.8495.841,966,900
08 Mar 202494.4895.1293.8094.9494.942,264,500
07 Mar 202494.9195.1394.2394.4894.482,610,600
06 Mar 202493.4794.3292.9794.0794.074,229,900
05 Mar 202492.7894.2792.3392.6992.693,679,300
04 Mar 202490.2292.5690.2292.4292.423,724,600
01 Mar 202491.7591.8890.0990.8690.863,367,200
29 Feb 202491.0692.0890.7691.8391.835,245,500
28 Feb 202490.7591.2590.4390.7490.743,255,400
27 Feb 202490.6491.3390.4690.8590.852,962,200
26 Feb 202492.4792.5790.5290.6590.653,797,700
23 Feb 202492.4093.3391.9292.7392.732,494,500
22 Feb 202492.2992.5991.3092.1392.134,131,500
21 Feb 202492.2093.2892.0292.9992.992,781,800
20 Feb 202492.0092.7891.5191.9491.942,590,700
16 Feb 202492.0792.3491.1091.8891.884,120,000
15 Feb 202490.7392.4190.5392.3692.362,951,900
15 Feb 20241.025 Dividend
14 Feb 202491.3091.9990.9391.3490.313,062,300
13 Feb 202492.6192.9390.3091.6190.583,428,000
12 Feb 202491.5692.8591.1792.6591.613,925,900
09 Feb 202492.2692.7391.6391.6990.664,642,800
08 Feb 202494.7495.2091.4792.6591.615,581,100
07 Feb 202495.4795.6194.7895.5094.432,470,800
06 Feb 202495.0995.4194.7595.0693.992,171,800
05 Feb 202495.5096.0894.7695.2594.183,142,600
02 Feb 202496.8597.1095.5196.2295.142,519,400
01 Feb 202495.3597.8594.7597.7996.692,745,900
31 Jan 202496.1096.9995.3095.8394.753,678,500
30 Jan 202495.6996.1294.7795.5394.463,201,200
29 Jan 202496.0396.1895.3195.7794.703,149,000
26 Jan 202495.6396.3095.2495.8794.793,554,100
25 Jan 202495.5595.7894.4495.7394.662,460,800
24 Jan 202496.0496.1494.1594.5493.483,869,800
23 Jan 202495.0195.9495.0195.6194.542,903,000
22 Jan 202495.6096.2994.7095.0693.992,465,500
19 Jan 202496.3096.3095.2095.5694.492,965,100
18 Jan 202496.5796.5895.3695.8694.782,453,700
17 Jan 202497.6498.6995.9796.8395.743,272,700
16 Jan 202497.8698.9597.5698.0396.933,527,100
12 Jan 202497.7298.7897.3098.4697.362,791,900
11 Jan 202499.0199.0196.8497.1596.063,063,500
10 Jan 202499.5099.9299.1099.2898.173,076,700
09 Jan 202498.7599.3998.5299.0997.982,024,900
08 Jan 202498.3899.4498.0699.3998.272,453,400
05 Jan 202498.4998.7597.5798.5497.432,192,100
04 Jan 202499.0099.3598.3698.4997.382,423,700
03 Jan 202497.9398.8997.5098.7897.673,687,400
02 Jan 202496.5298.2896.1397.8196.713,352,200
29 Dec 202396.6497.2796.3597.0495.952,295,300
28 Dec 202396.0697.0696.0096.9295.831,912,700
27 Dec 202396.4096.7896.0296.3095.221,987,600
26 Dec 202396.6297.5196.4396.7395.642,228,300
22 Dec 202396.8497.6496.3296.8695.771,927,200
21 Dec 202395.9496.5095.2296.3695.283,072,500
20 Dec 202396.6497.2795.5595.6894.613,428,500
19 Dec 202397.5197.5496.4696.8195.722,711,900
18 Dec 202397.2098.3396.7597.1796.084,277,100
15 Dec 202397.9998.1595.6296.6395.558,742,700
14 Dec 202398.7699.4897.9998.3197.216,870,800
13 Dec 202395.5098.1494.8598.0896.983,970,200
12 Dec 202395.4995.5094.1295.3394.263,942,700
11 Dec 202394.0495.4093.5995.3694.294,989,100
08 Dec 202394.4594.7493.8094.3993.333,271,700
07 Dec 202393.9094.8993.3394.4693.403,813,000
06 Dec 202392.8593.9692.6593.9492.893,260,400
05 Dec 202392.8692.9791.9092.4791.432,601,200
04 Dec 202392.0293.2392.0292.7391.692,796,500
01 Dec 202392.2092.6591.5592.6491.604,016,400
30 Nov 202391.6692.4091.1292.2891.244,959,400
29 Nov 202391.2291.6990.3690.7189.692,986,800
28 Nov 202390.9691.9390.7291.1390.112,774,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...