UK markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.75+0.23 (+0.21%)
As of 01:38PM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024107.01108.59106.71107.75107.751,208,160
17 Jul 2024107.07108.44105.65107.52107.523,374,700
16 Jul 2024106.31107.26105.85106.53106.533,057,000
15 Jul 2024104.69105.39104.02105.32105.322,863,400
12 Jul 2024104.68105.90104.27105.39105.392,715,300
11 Jul 2024103.06104.89102.66104.46104.463,329,800
10 Jul 2024101.25102.90100.90102.83102.833,128,400
09 Jul 2024100.59101.40100.30100.94100.943,200,600
08 Jul 2024100.44101.39100.03100.64100.642,535,100
05 Jul 2024100.00100.9799.55100.56100.561,929,800
03 Jul 202499.72101.0799.5499.8499.841,072,700
02 Jul 202499.63100.0199.2199.8199.811,856,100
01 Jul 2024100.73101.2699.2999.3599.352,097,600
28 Jun 2024100.59100.7699.65100.23100.233,898,700
27 Jun 2024100.00100.8999.75100.59100.592,358,000
26 Jun 202499.85100.2199.3099.9599.951,958,900
25 Jun 2024101.24101.4699.96100.20100.202,145,400
24 Jun 202499.99101.8499.78101.51101.512,026,400
21 Jun 2024100.29101.0599.5599.8499.844,986,000
20 Jun 2024100.25100.7399.40100.10100.103,084,800
18 Jun 2024100.73101.1499.70100.03100.032,469,400
17 Jun 2024101.95102.10100.69100.80100.802,953,100
14 Jun 2024100.89102.39100.67102.36102.362,668,000
13 Jun 2024101.29101.80100.45101.26101.261,811,200
12 Jun 2024103.00103.26100.93101.32101.322,397,300
11 Jun 2024102.01102.67101.29102.36102.362,434,400
10 Jun 2024102.50102.98101.92102.52102.521,915,500
07 Jun 2024102.00103.78101.73102.62102.621,886,800
06 Jun 2024103.04103.82102.52102.86102.861,945,300
05 Jun 2024104.40104.60103.03103.20103.202,228,200
04 Jun 2024103.25104.87103.05104.60104.604,822,700
03 Jun 2024103.09103.82102.82103.41103.413,429,700
31 May 2024101.62103.64101.45103.57103.574,000,800
30 May 2024100.78101.36100.02101.30101.302,423,800
29 May 2024100.53100.86100.03100.42100.422,527,900
28 May 2024101.90102.67101.10101.18101.182,472,200
24 May 2024102.02102.50101.67102.17102.171,864,500
23 May 2024103.00103.15101.61101.79101.792,529,800
22 May 2024103.90104.38103.14103.44103.443,124,900
21 May 2024103.79104.60103.25104.38104.382,753,600
20 May 2024103.93103.93103.33103.66103.662,088,800
17 May 2024103.14103.93102.44103.89103.893,694,000
16 May 2024102.30103.25102.30102.84102.844,143,300
16 May 20241.025 Dividend
15 May 2024103.30103.66102.86103.35102.322,636,100
14 May 2024103.16103.26102.23102.31101.302,168,200
13 May 2024102.70103.83102.61102.89101.872,185,300
10 May 2024103.49103.64102.60102.67101.652,778,700
09 May 2024102.25103.05102.00103.02102.002,996,200
08 May 2024102.43102.64101.67102.38101.363,497,900
07 May 2024101.00102.36100.30102.26101.255,229,900
06 May 2024100.49100.7499.85100.4299.423,081,700
03 May 202499.85100.3499.10100.2699.274,338,300
02 May 2024100.00100.0898.5899.3198.332,808,100
01 May 202497.95100.5697.4999.7898.794,860,700
30 Apr 202498.2998.9497.6598.2697.292,565,900
29 Apr 202498.2599.0898.2198.7397.752,043,500
26 Apr 202499.0099.2297.6297.7196.741,994,800
25 Apr 202498.8499.6198.0199.0398.052,540,700
24 Apr 202497.5199.1996.6898.9697.982,652,700
23 Apr 202498.1199.0597.9098.2097.232,148,800
22 Apr 202498.1398.5097.7098.1297.152,933,000
19 Apr 202496.1098.4195.9898.2497.274,212,800
18 Apr 202494.9196.0394.2195.9394.982,639,200
17 Apr 202493.5794.7693.2094.5093.561,768,000
16 Apr 202494.0094.0092.7592.8791.952,655,500
15 Apr 202495.4595.6393.6894.1393.202,623,100
12 Apr 202495.6495.9294.6294.9093.962,279,800
11 Apr 202496.2296.2394.5195.2994.342,116,100
10 Apr 202495.7196.0894.5195.4194.462,475,500
09 Apr 202496.7097.4996.1197.3296.352,460,300
08 Apr 202495.6396.5595.5496.3195.352,348,500
05 Apr 202495.7296.2095.1695.9194.962,525,200
04 Apr 202496.7496.8795.2096.1295.172,694,700
03 Apr 202496.5096.6195.8495.9795.022,278,100
02 Apr 202496.1497.3695.4696.5495.582,305,600
01 Apr 202496.5096.5995.3896.0795.121,859,700
28 Mar 202496.1496.8595.7796.7195.752,637,600
27 Mar 202494.1096.1394.0396.0995.143,166,200
26 Mar 202494.8095.0793.5793.6792.742,823,100
25 Mar 202494.8895.1694.3994.8493.902,016,000
22 Mar 202495.5595.7394.5694.6193.672,308,600
21 Mar 202495.4996.0594.9394.9694.022,744,900
20 Mar 202495.0095.7294.5895.4194.462,682,200
19 Mar 202495.2695.5994.5595.1494.202,492,600
18 Mar 202494.8595.2494.1194.9494.002,736,700
15 Mar 202494.3695.6694.3694.7193.776,197,000
14 Mar 202495.4095.8294.3495.0594.113,540,900
13 Mar 202495.5096.3095.4195.5094.553,519,200
12 Mar 202495.3996.2594.6995.0194.072,878,100
11 Mar 202494.8295.8994.5095.8494.891,966,900
08 Mar 202494.4895.1293.8094.9494.002,264,500
07 Mar 202494.9195.1394.2394.4893.542,610,600
06 Mar 202493.4794.3292.9794.0793.144,229,900
05 Mar 202492.7894.2792.3392.6991.773,679,300
04 Mar 202490.2292.5690.2292.4291.503,724,600
01 Mar 202491.7591.8890.0990.8689.963,367,200
29 Feb 202491.0692.0890.7691.8390.925,245,500
28 Feb 202490.7591.2590.4390.7489.843,255,400
27 Feb 202490.6491.3390.4690.8589.952,962,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...