UK Markets close in 6 hrs 33 mins

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.03+0.73 (+0.67%)
At close: 04:03PM EDT
109.45 -0.58 (-0.53%)
After hours: 07:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022109.65110.88109.43110.03110.032,408,000
13 May 2022109.39109.67107.71109.30109.303,251,300
12 May 2022108.79109.31107.40108.85108.853,429,200
11 May 2022109.12111.66108.84109.91109.913,082,800
10 May 2022110.59112.20108.04108.91108.913,372,200
09 May 2022109.64112.12108.50110.80110.803,663,300
06 May 2022109.79111.97109.33111.32111.322,723,200
05 May 2022110.02110.97109.08110.05110.052,200,100
04 May 2022108.20110.78107.93110.51110.512,561,400
03 May 2022109.35110.40108.19108.36108.362,428,400
02 May 2022110.67111.09107.47108.70108.703,831,700
29 Apr 2022113.42113.51109.78110.16110.165,423,500
28 Apr 2022113.57114.70112.60113.80113.802,734,100
27 Apr 2022113.56114.89112.21113.09113.092,483,900
26 Apr 2022113.81115.83113.35113.50113.503,937,200
25 Apr 2022114.82115.03112.04113.77113.773,743,600
22 Apr 2022115.17115.45114.14114.28114.283,185,600
21 Apr 2022115.15116.33114.67115.28115.281,865,900
20 Apr 2022115.49115.87115.17115.43115.432,152,900
19 Apr 2022114.37114.70113.77114.47114.472,018,100
18 Apr 2022115.28115.82113.59114.24114.241,962,500
14 Apr 2022115.19115.52114.48114.85114.852,719,300
13 Apr 2022115.51115.90114.40115.11115.112,092,300
12 Apr 2022114.03115.73113.27115.42115.422,509,800
11 Apr 2022115.46115.96113.79114.23114.232,574,200
08 Apr 2022115.39115.79114.17115.35115.351,678,100
07 Apr 2022114.99115.22113.45114.86114.862,785,900
06 Apr 2022113.11115.26112.49115.15115.153,413,200
05 Apr 2022112.00114.14111.98112.52112.522,489,200
04 Apr 2022112.10112.25110.41111.79111.792,265,700
01 Apr 2022111.70112.90110.55112.82112.822,302,500
31 Mar 2022111.38112.55111.20111.66111.663,280,100
30 Mar 2022111.00111.50110.40111.48111.481,979,300
29 Mar 2022110.13110.99109.62110.97110.972,461,600
28 Mar 2022109.00110.04108.25110.04110.042,470,300
25 Mar 2022107.80109.36107.53109.13109.131,703,600
24 Mar 2022106.57108.08106.40107.47107.472,196,500
23 Mar 2022106.68107.51105.92106.83106.832,617,400
22 Mar 2022106.77106.95104.86106.19106.192,574,900
21 Mar 2022105.32106.87105.28106.16106.161,987,500
18 Mar 2022106.30106.92104.57105.05105.054,859,200
17 Mar 2022106.00107.54105.29106.50106.502,675,000
16 Mar 2022107.02107.02104.17105.97105.972,636,500
15 Mar 2022107.34107.38106.13106.69106.692,113,300
14 Mar 2022107.05107.70105.74106.30106.302,562,900
11 Mar 2022106.10107.09105.95106.14106.142,229,700
10 Mar 2022104.62106.42104.44106.19106.192,038,500
09 Mar 2022106.19106.57105.12105.33105.333,293,200
08 Mar 2022106.76107.45105.33105.47105.473,549,800
07 Mar 2022105.40106.99104.55106.70106.703,611,000
04 Mar 2022102.46105.37102.40105.26105.263,276,600
03 Mar 2022101.25103.23101.06102.64102.642,607,400
02 Mar 202299.94101.2599.74100.79100.792,334,300
01 Mar 2022100.41101.0698.6799.8399.832,448,100
28 Feb 202299.21100.5298.99100.41100.413,069,400
25 Feb 202298.04100.3497.84100.22100.223,326,800
24 Feb 202297.4397.6295.4897.0497.044,207,800
23 Feb 202299.6699.8797.6097.6797.674,055,900
22 Feb 2022100.00100.2498.5799.4599.453,304,900
18 Feb 202298.36100.1998.0899.8199.814,505,500
17 Feb 202298.4799.1697.5398.7398.732,401,800
17 Feb 20220.985 Dividend
16 Feb 202299.3699.9798.9099.5198.532,955,900
15 Feb 2022100.13101.1198.7799.3098.323,149,200
14 Feb 2022100.55101.0198.6399.9598.965,284,400
11 Feb 2022100.10100.8699.5699.7598.763,953,500
10 Feb 2022104.19104.3399.5899.7998.805,918,200
09 Feb 2022104.75105.21104.22104.71103.672,259,800
08 Feb 2022105.27105.36104.06104.41103.382,298,800
07 Feb 2022104.14104.82103.35104.34103.313,046,600
04 Feb 2022104.56105.34103.63104.25103.222,217,100
03 Feb 2022105.22105.76104.70105.43104.392,238,900
02 Feb 2022103.35105.22103.05105.00103.963,391,100
01 Feb 2022104.55105.08102.39103.45102.433,036,300
31 Jan 2022103.87105.24103.46105.06104.024,306,700
28 Jan 2022103.19104.77102.80104.73103.692,874,200
27 Jan 2022102.51104.38102.47103.25102.233,384,900
26 Jan 2022102.18103.30101.20101.95100.943,111,000
25 Jan 2022101.71103.15101.56102.32101.313,336,300
24 Jan 2022103.62103.98100.25102.58101.565,654,600
21 Jan 2022103.02104.21102.67102.98101.963,453,800
20 Jan 2022102.05103.53101.99102.31101.302,426,800
19 Jan 2022101.88102.83101.31102.17101.162,460,800
18 Jan 2022103.33103.75101.74101.87100.863,082,000
14 Jan 2022104.44104.68103.27104.04103.013,425,900
13 Jan 2022103.54104.50103.20104.15103.122,591,200
12 Jan 2022102.68103.82102.20103.62102.592,226,300
11 Jan 2022104.58104.70102.53103.23102.212,937,300
10 Jan 2022104.65105.32104.07104.56103.532,683,500
07 Jan 2022102.81104.97102.26104.50103.472,990,100
06 Jan 2022103.51104.77103.33103.47102.453,944,100
05 Jan 2022103.50104.92103.47103.64102.612,446,600
04 Jan 2022103.36104.94103.28103.41102.392,558,300
03 Jan 2022104.91104.91103.02103.49102.473,272,700
31 Dec 2021104.72105.23104.00104.90103.861,945,700
30 Dec 2021104.80105.04104.12104.79103.751,690,700
29 Dec 2021104.76105.03104.23104.76103.721,176,300
28 Dec 2021103.46104.60103.46104.57103.531,197,400
27 Dec 2021102.97103.44102.68103.29102.271,269,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...