UK Markets close in 6 hrs 7 mins

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.76-0.53 (-0.51%)
At close: 4:02PM EDT
102.40 -0.36 (-0.35%)
Pre-market: 04:33AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 2021103.65103.82102.65102.76102.761,519,200
26 Oct 2021102.79104.14102.64103.29103.292,298,300
25 Oct 2021103.69103.70102.62102.84102.841,681,600
22 Oct 2021103.21104.94102.97103.78103.782,430,300
21 Oct 2021102.39103.03102.17103.00103.002,057,800
20 Oct 2021101.25102.57101.25102.23102.231,892,700
19 Oct 2021100.35101.22100.13101.13101.131,759,000
18 Oct 202199.85100.1899.1599.8699.862,057,600
15 Oct 2021101.75101.99100.10100.35100.352,593,400
14 Oct 2021101.11101.89100.76101.65101.653,045,600
13 Oct 202199.84100.7599.05100.70100.701,798,800
12 Oct 202199.85100.5699.5899.8299.822,426,000
11 Oct 2021100.18100.7399.3599.7199.711,659,700
08 Oct 2021101.00101.32100.41100.53100.531,745,000
07 Oct 2021101.92102.56100.86100.96100.962,020,000
06 Oct 202199.93101.9199.25101.85101.852,794,800
05 Oct 2021100.88100.9899.95100.17100.173,411,500
04 Oct 202198.66101.0398.51100.76100.764,645,600
01 Oct 202198.2098.8897.6198.4698.464,598,500
30 Sept 202198.5298.7097.5697.5997.592,962,300
29 Sept 202197.0599.0396.9598.3498.343,299,000
28 Sept 202197.4597.8696.5897.0597.053,126,800
27 Sept 202198.4599.5697.5097.6397.632,772,800
24 Sept 202198.2599.0897.8998.4698.463,010,800
23 Sept 202198.6199.4598.2098.4098.402,419,900
22 Sept 202199.2599.4698.1898.5498.542,732,900
21 Sept 202199.92100.4798.8398.9298.923,274,900
20 Sept 202199.29100.3198.5399.6499.644,907,800
17 Sept 2021101.00101.5899.5799.6799.676,699,200
16 Sept 2021102.49102.81101.28101.41101.413,219,100
15 Sept 2021101.25102.42100.80102.03102.032,795,800
14 Sept 2021103.00103.51101.48101.61101.613,421,700
13 Sept 2021103.98104.22102.55102.73102.732,801,100
10 Sept 2021104.65104.79103.15103.20103.202,391,700
09 Sept 2021105.09105.35104.53104.62104.622,317,700
08 Sept 2021103.27105.65102.71105.33105.333,616,300
07 Sept 2021105.52105.59103.17103.20103.204,472,500
03 Sept 2021106.39106.64105.47105.68105.683,043,700
02 Sept 2021106.20106.95106.00106.65106.652,792,500
01 Sept 2021104.90106.38104.67106.12106.122,499,500
31 Aug 2021104.84105.62104.40104.66104.663,069,300
30 Aug 2021104.50105.16104.34104.79104.791,947,800
27 Aug 2021105.08105.33104.51104.67104.671,724,400
26 Aug 2021105.40105.58104.82104.85104.852,495,800
25 Aug 2021105.13105.96104.43105.38105.382,357,900
24 Aug 2021106.03106.17104.39105.15105.153,730,600
23 Aug 2021107.06107.47105.68105.83105.832,712,700
20 Aug 2021106.23107.34105.64107.21107.212,569,100
19 Aug 2021107.06108.22106.70106.88106.882,464,600
18 Aug 2021107.77107.84106.57107.05107.052,834,100
17 Aug 2021107.79108.24106.75107.71107.712,151,900
16 Aug 2021106.33108.38106.16107.81107.813,286,700
13 Aug 2021105.98106.29105.53106.00106.002,010,900
12 Aug 2021105.79106.50105.47105.69105.692,227,000
12 Aug 20210.985 Dividend
11 Aug 2021107.28107.81106.97107.14106.152,510,400
10 Aug 2021106.50107.24106.00106.90105.922,022,100
09 Aug 2021106.70107.01105.47106.15105.172,435,800
06 Aug 2021107.42108.06106.88106.96105.982,617,800
05 Aug 2021106.75108.00106.33107.93106.942,843,600
04 Aug 2021106.29107.00105.37106.73105.752,261,800
03 Aug 2021106.41107.56105.98106.61105.632,398,900
02 Aug 2021105.39106.66105.16106.19105.213,392,300
30 Jul 2021105.68106.71104.88105.11104.142,567,700
29 Jul 2021105.91106.06104.97105.68104.711,477,900
28 Jul 2021106.26106.40104.75105.65104.682,144,700
27 Jul 2021104.37106.68104.05106.36105.382,036,000
26 Jul 2021104.60105.05103.95104.58103.623,170,100
23 Jul 2021103.06104.59103.06104.47103.511,896,100
22 Jul 2021103.17103.97102.76102.92101.972,948,600
21 Jul 2021103.92104.10103.12103.16102.212,078,100
20 Jul 2021104.08105.42103.43103.74102.792,411,400
19 Jul 2021104.41105.46102.74103.89102.935,548,800
16 Jul 2021104.10105.38103.81104.76103.802,758,800
15 Jul 2021102.54104.00102.54103.94102.982,869,100
14 Jul 2021101.50103.04100.57102.70101.762,692,900
13 Jul 2021101.46101.85100.97101.53100.602,774,400
12 Jul 2021100.22101.6499.86101.53100.602,509,100
09 Jul 2021100.95101.0499.90100.6699.732,676,300
08 Jul 2021100.03101.0099.85100.5699.642,386,200
07 Jul 202199.95100.5699.18100.3799.452,044,400
06 Jul 202199.5999.8998.4099.8398.913,258,100
02 Jul 202199.7499.7499.1899.5198.601,779,300
01 Jul 202198.9699.8798.3599.5598.632,406,900
30 Jun 202198.1798.9597.6898.7297.812,493,300
29 Jun 202199.76100.2497.6898.1297.222,669,200
28 Jun 2021100.00100.7399.64100.0199.093,192,800
25 Jun 202199.3699.8398.9599.7298.803,236,200
24 Jun 202199.2399.4698.7099.0798.162,448,600
23 Jun 2021100.15100.9299.0899.2398.323,997,300
22 Jun 2021100.84101.47100.28100.4099.482,562,000
21 Jun 2021100.09101.5699.76101.31100.383,566,100
18 Jun 2021102.07102.2599.5199.6198.695,190,400
17 Jun 2021101.82103.17101.49102.42101.483,998,700
16 Jun 2021103.72103.90101.73101.81100.873,865,400
15 Jun 2021102.60103.51102.22103.22102.272,738,600
14 Jun 2021101.93102.55101.76102.53101.592,003,300
11 Jun 2021101.53102.06101.14101.93100.991,909,000
10 Jun 2021101.38101.86101.15101.71100.771,783,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...