DUK - Duke Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202389.8391.7689.2191.5791.572,436,391
06 Jun 202390.7590.9289.7289.7589.751,970,800
05 Jun 202390.0091.0389.7190.1690.162,513,200
02 Jun 202388.0089.9087.2089.6889.683,835,300
01 Jun 202389.7089.7187.6688.1288.123,659,200
31 May 202388.3089.7587.9189.2989.294,150,000
30 May 202388.8089.4687.8988.0188.013,002,600
26 May 202388.7188.8287.5288.7088.703,065,500
25 May 202390.0090.0188.2388.8988.893,621,600
24 May 202390.9991.3890.0390.1690.162,820,300
23 May 202391.5592.3890.6090.7590.753,694,200
22 May 202392.9093.2191.8091.9791.972,725,100
19 May 202393.2693.7392.5192.5192.512,388,100
18 May 202392.4193.0291.9992.8192.812,775,800
17 May 202394.2094.5192.6093.0293.022,967,400
16 May 202396.4996.5994.0094.0194.012,209,000
15 May 202397.6597.8596.0896.3396.332,020,400
12 May 202397.7998.3797.0197.4597.452,216,000
11 May 202398.0098.3496.9297.3397.331,824,300
11 May 20231.005 Dividend
10 May 202398.8299.5098.1399.1498.133,008,200
09 May 202397.7298.3797.1798.0597.064,174,800
08 May 202399.1099.8198.2598.9097.903,099,800
05 May 202398.1499.4297.7499.3698.352,588,900
04 May 202397.5898.4997.1198.1197.123,067,100
03 May 202398.0998.7397.2397.3396.343,174,000
02 May 202399.0099.2197.2397.6096.612,576,200
01 May 202398.85100.1398.5999.0998.093,231,900
28 Apr 202399.2899.8498.1898.8897.881,995,000
27 Apr 202398.4199.5098.3299.4798.462,285,300
26 Apr 202399.0099.6798.1298.3597.352,677,700
25 Apr 202399.01100.3998.9599.7498.732,770,800
24 Apr 202398.6099.2897.5698.9097.902,153,100
21 Apr 202398.8099.1597.6898.3697.362,186,500
20 Apr 202398.7698.8397.7598.2297.221,989,400
19 Apr 202397.9198.5597.5398.4097.402,125,500
18 Apr 202398.1598.4797.2397.4196.421,974,200
17 Apr 202398.1898.7497.4798.4197.412,214,300
14 Apr 202398.1398.3197.3397.6496.653,217,700
13 Apr 202398.5799.3297.0999.1498.133,211,300
12 Apr 202399.76100.0398.9799.4198.401,941,600
11 Apr 202399.1899.6098.6599.3598.341,804,500
10 Apr 202399.2799.4198.0699.1398.132,628,500
06 Apr 202399.5099.7898.4099.7498.732,879,600
05 Apr 202397.0099.2996.7798.8497.844,461,100
04 Apr 202394.9696.2994.7196.2395.255,001,100
03 Apr 202395.1196.6994.4995.0994.136,259,100
31 Mar 202396.4096.9995.9296.4795.493,205,200
30 Mar 202396.4597.1195.7096.1695.192,500,300
29 Mar 202395.0096.3994.9996.2795.292,348,400
28 Mar 202394.5895.8294.3494.7593.793,004,000
27 Mar 202394.7495.3794.3294.6993.732,718,100
24 Mar 202391.6694.4191.6594.3793.413,608,700
23 Mar 202393.0093.6391.3791.5590.622,764,400
22 Mar 202394.4594.9692.9192.9592.013,089,700
21 Mar 202397.0797.1593.5694.7793.814,087,400
20 Mar 202396.8697.6096.6697.3196.323,159,900
17 Mar 202396.5097.1395.7196.3995.415,914,300
16 Mar 202396.7798.6596.5197.2096.214,859,300
15 Mar 202395.0097.4994.6796.8395.853,856,800
14 Mar 202394.8496.1394.0995.0994.133,778,300
13 Mar 202392.7296.5392.7294.1793.224,542,700
10 Mar 202394.4294.6292.3592.8391.892,629,100
09 Mar 202395.0196.0793.7494.2293.262,750,800
08 Mar 202393.6594.8393.5194.6793.712,450,000
07 Mar 202396.1296.1792.9893.5292.572,817,000
06 Mar 202395.4996.0495.3395.9895.012,709,100
03 Mar 202393.9695.4593.2695.3994.424,061,800
02 Mar 202391.7793.9791.7293.7792.822,589,000
01 Mar 202394.0294.0491.7891.9190.983,373,100
28 Feb 202395.4996.0594.1894.2693.303,155,500
27 Feb 202397.0297.9195.6995.8194.842,416,300
24 Feb 202395.8397.0495.4996.9295.942,320,800
23 Feb 202397.8798.1096.4096.8495.861,889,400
22 Feb 202397.4698.5297.1797.4796.482,070,500
21 Feb 202398.9999.3397.6097.6896.693,262,600
17 Feb 202398.5699.9997.8899.4998.483,041,300
16 Feb 202397.5098.7596.4598.2997.292,150,000
16 Feb 20231.005 Dividend
15 Feb 202399.0099.4498.5599.2697.263,276,800
14 Feb 202399.99100.4499.0799.4797.462,190,700
13 Feb 202398.89100.4098.89100.0498.021,931,400
10 Feb 202397.3699.2196.7799.1197.112,633,200
09 Feb 202399.28100.3897.0097.5595.584,403,000
08 Feb 2023100.20100.2998.8399.1897.183,328,600
07 Feb 2023101.08101.1599.55100.8298.792,672,600
06 Feb 2023100.15101.91100.04101.8199.763,050,300
03 Feb 2023101.50101.8098.46100.5898.554,331,100
02 Feb 2023102.61103.83102.00102.0499.983,796,600
01 Feb 2023101.75103.22101.24102.54100.473,054,300
31 Jan 2023102.00102.56101.05102.45100.383,722,600
30 Jan 2023101.23102.16101.17101.6499.592,470,900
27 Jan 2023101.21101.98100.58101.5899.532,277,000
26 Jan 2023100.90101.71100.75101.3499.302,093,500
25 Jan 2023100.29101.4599.98101.4299.382,066,600
24 Jan 2023101.33101.4999.16101.3799.333,048,200
23 Jan 2023101.53102.35100.75100.9998.953,326,700
20 Jan 2023101.87102.11100.05101.8299.773,968,400
19 Jan 2023102.25102.92101.56101.9799.913,025,900
18 Jan 2023104.41104.58102.01102.25100.193,152,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...