Mail

DUK - Duke Energy Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	89.83	91.76	89.21	91.57	91.57	2,436,391
06 Jun 2023	90.75	90.92	89.72	89.75	89.75	1,970,800
05 Jun 2023	90.00	91.03	89.71	90.16	90.16	2,513,200
02 Jun 2023	88.00	89.90	87.20	89.68	89.68	3,835,300
01 Jun 2023	89.70	89.71	87.66	88.12	88.12	3,659,200
31 May 2023	88.30	89.75	87.91	89.29	89.29	4,150,000
30 May 2023	88.80	89.46	87.89	88.01	88.01	3,002,600
26 May 2023	88.71	88.82	87.52	88.70	88.70	3,065,500
25 May 2023	90.00	90.01	88.23	88.89	88.89	3,621,600
24 May 2023	90.99	91.38	90.03	90.16	90.16	2,820,300
23 May 2023	91.55	92.38	90.60	90.75	90.75	3,694,200
22 May 2023	92.90	93.21	91.80	91.97	91.97	2,725,100
19 May 2023	93.26	93.73	92.51	92.51	92.51	2,388,100
18 May 2023	92.41	93.02	91.99	92.81	92.81	2,775,800
17 May 2023	94.20	94.51	92.60	93.02	93.02	2,967,400
16 May 2023	96.49	96.59	94.00	94.01	94.01	2,209,000
15 May 2023	97.65	97.85	96.08	96.33	96.33	2,020,400
12 May 2023	97.79	98.37	97.01	97.45	97.45	2,216,000
11 May 2023	98.00	98.34	96.92	97.33	97.33	1,824,300
11 May 2023	1.005 Dividend
10 May 2023	98.82	99.50	98.13	99.14	98.13	3,008,200
09 May 2023	97.72	98.37	97.17	98.05	97.06	4,174,800
08 May 2023	99.10	99.81	98.25	98.90	97.90	3,099,800
05 May 2023	98.14	99.42	97.74	99.36	98.35	2,588,900
04 May 2023	97.58	98.49	97.11	98.11	97.12	3,067,100
03 May 2023	98.09	98.73	97.23	97.33	96.34	3,174,000
02 May 2023	99.00	99.21	97.23	97.60	96.61	2,576,200
01 May 2023	98.85	100.13	98.59	99.09	98.09	3,231,900
28 Apr 2023	99.28	99.84	98.18	98.88	97.88	1,995,000
27 Apr 2023	98.41	99.50	98.32	99.47	98.46	2,285,300
26 Apr 2023	99.00	99.67	98.12	98.35	97.35	2,677,700
25 Apr 2023	99.01	100.39	98.95	99.74	98.73	2,770,800
24 Apr 2023	98.60	99.28	97.56	98.90	97.90	2,153,100
21 Apr 2023	98.80	99.15	97.68	98.36	97.36	2,186,500
20 Apr 2023	98.76	98.83	97.75	98.22	97.22	1,989,400
19 Apr 2023	97.91	98.55	97.53	98.40	97.40	2,125,500
18 Apr 2023	98.15	98.47	97.23	97.41	96.42	1,974,200
17 Apr 2023	98.18	98.74	97.47	98.41	97.41	2,214,300
14 Apr 2023	98.13	98.31	97.33	97.64	96.65	3,217,700
13 Apr 2023	98.57	99.32	97.09	99.14	98.13	3,211,300
12 Apr 2023	99.76	100.03	98.97	99.41	98.40	1,941,600
11 Apr 2023	99.18	99.60	98.65	99.35	98.34	1,804,500
10 Apr 2023	99.27	99.41	98.06	99.13	98.13	2,628,500
06 Apr 2023	99.50	99.78	98.40	99.74	98.73	2,879,600
05 Apr 2023	97.00	99.29	96.77	98.84	97.84	4,461,100
04 Apr 2023	94.96	96.29	94.71	96.23	95.25	5,001,100
03 Apr 2023	95.11	96.69	94.49	95.09	94.13	6,259,100
31 Mar 2023	96.40	96.99	95.92	96.47	95.49	3,205,200
30 Mar 2023	96.45	97.11	95.70	96.16	95.19	2,500,300
29 Mar 2023	95.00	96.39	94.99	96.27	95.29	2,348,400
28 Mar 2023	94.58	95.82	94.34	94.75	93.79	3,004,000
27 Mar 2023	94.74	95.37	94.32	94.69	93.73	2,718,100
24 Mar 2023	91.66	94.41	91.65	94.37	93.41	3,608,700
23 Mar 2023	93.00	93.63	91.37	91.55	90.62	2,764,400
22 Mar 2023	94.45	94.96	92.91	92.95	92.01	3,089,700
21 Mar 2023	97.07	97.15	93.56	94.77	93.81	4,087,400
20 Mar 2023	96.86	97.60	96.66	97.31	96.32	3,159,900
17 Mar 2023	96.50	97.13	95.71	96.39	95.41	5,914,300
16 Mar 2023	96.77	98.65	96.51	97.20	96.21	4,859,300
15 Mar 2023	95.00	97.49	94.67	96.83	95.85	3,856,800
14 Mar 2023	94.84	96.13	94.09	95.09	94.13	3,778,300
13 Mar 2023	92.72	96.53	92.72	94.17	93.22	4,542,700
10 Mar 2023	94.42	94.62	92.35	92.83	91.89	2,629,100
09 Mar 2023	95.01	96.07	93.74	94.22	93.26	2,750,800
08 Mar 2023	93.65	94.83	93.51	94.67	93.71	2,450,000
07 Mar 2023	96.12	96.17	92.98	93.52	92.57	2,817,000
06 Mar 2023	95.49	96.04	95.33	95.98	95.01	2,709,100
03 Mar 2023	93.96	95.45	93.26	95.39	94.42	4,061,800
02 Mar 2023	91.77	93.97	91.72	93.77	92.82	2,589,000
01 Mar 2023	94.02	94.04	91.78	91.91	90.98	3,373,100
28 Feb 2023	95.49	96.05	94.18	94.26	93.30	3,155,500
27 Feb 2023	97.02	97.91	95.69	95.81	94.84	2,416,300
24 Feb 2023	95.83	97.04	95.49	96.92	95.94	2,320,800
23 Feb 2023	97.87	98.10	96.40	96.84	95.86	1,889,400
22 Feb 2023	97.46	98.52	97.17	97.47	96.48	2,070,500
21 Feb 2023	98.99	99.33	97.60	97.68	96.69	3,262,600
17 Feb 2023	98.56	99.99	97.88	99.49	98.48	3,041,300
16 Feb 2023	97.50	98.75	96.45	98.29	97.29	2,150,000
16 Feb 2023	1.005 Dividend
15 Feb 2023	99.00	99.44	98.55	99.26	97.26	3,276,800
14 Feb 2023	99.99	100.44	99.07	99.47	97.46	2,190,700
13 Feb 2023	98.89	100.40	98.89	100.04	98.02	1,931,400
10 Feb 2023	97.36	99.21	96.77	99.11	97.11	2,633,200
09 Feb 2023	99.28	100.38	97.00	97.55	95.58	4,403,000
08 Feb 2023	100.20	100.29	98.83	99.18	97.18	3,328,600
07 Feb 2023	101.08	101.15	99.55	100.82	98.79	2,672,600
06 Feb 2023	100.15	101.91	100.04	101.81	99.76	3,050,300
03 Feb 2023	101.50	101.80	98.46	100.58	98.55	4,331,100
02 Feb 2023	102.61	103.83	102.00	102.04	99.98	3,796,600
01 Feb 2023	101.75	103.22	101.24	102.54	100.47	3,054,300
31 Jan 2023	102.00	102.56	101.05	102.45	100.38	3,722,600
30 Jan 2023	101.23	102.16	101.17	101.64	99.59	2,470,900
27 Jan 2023	101.21	101.98	100.58	101.58	99.53	2,277,000
26 Jan 2023	100.90	101.71	100.75	101.34	99.30	2,093,500
25 Jan 2023	100.29	101.45	99.98	101.42	99.38	2,066,600
24 Jan 2023	101.33	101.49	99.16	101.37	99.33	3,048,200
23 Jan 2023	101.53	102.35	100.75	100.99	98.95	3,326,700
20 Jan 2023	101.87	102.11	100.05	101.82	99.77	3,968,400
19 Jan 2023	102.25	102.92	101.56	101.97	99.91	3,025,900
18 Jan 2023	104.41	104.58	102.01	102.25	100.19	3,152,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...