Canada markets closed

Duke Energy Corporation (DUK-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.90+0.08 (+0.32%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.8224.9724.7724.9024.9040,344
May 01, 202424.8124.9424.7024.8224.82102,072
Apr 30, 202424.8224.9724.6924.7524.75124,761
Apr 29, 202424.8624.9624.8124.8524.8538,480
Apr 26, 202424.8925.0324.7624.7924.7958,007
Apr 25, 202424.7824.9424.6924.8224.8263,818
Apr 24, 202424.9525.0424.8824.9524.9563,251
Apr 23, 202424.8525.0424.8125.0025.0059,200
Apr 22, 202424.8224.9224.7724.8024.8055,440
Apr 19, 202424.7424.8524.6724.7824.7845,761
Apr 18, 202424.7624.8924.6024.6724.6757,983
Apr 17, 202424.7624.9024.6724.7524.7565,261
Apr 16, 202424.5024.8224.4124.6724.67128,351
Apr 15, 202424.8924.8924.5624.5624.56124,980
Apr 12, 202424.9525.0124.8624.9124.9159,574
Apr 11, 202425.0025.0224.8224.9724.9790,495
Apr 10, 202425.0525.1324.9325.0025.00132,122
Apr 09, 202425.0525.1925.0125.1425.1461,087
Apr 08, 202425.1225.2425.0425.0625.0638,889
Apr 05, 202425.1025.2425.0525.1725.1725,398
Apr 04, 202425.1025.2325.0325.1625.1627,704
Apr 03, 202424.9225.1124.8325.0625.0665,802
Apr 02, 202424.9225.0524.8224.9224.9248,099
Apr 01, 202424.9725.0824.8025.0225.02106,486
Mar 28, 202425.3025.4024.8324.8524.85239,824
Mar 27, 202425.3525.3625.2025.3025.3051,104
Mar 26, 202425.2525.3825.1825.3825.3842,358
Mar 25, 202425.3225.3825.2225.2725.2727,495
Mar 22, 202425.3725.4725.2725.3925.3942,600
Mar 21, 202425.4325.5525.2725.4225.4248,893
Mar 20, 202425.3125.4225.2625.3725.3741,661
Mar 19, 202425.2925.4025.2525.3625.3642,291
Mar 18, 202425.2925.3225.2325.2925.2958,039
Mar 15, 202425.3025.3325.1425.2125.2137,942
Mar 14, 202425.3425.3425.2025.2625.2632,627
Mar 13, 202425.3025.4025.2025.3425.3436,053
Mar 12, 202425.3625.3625.2025.2725.2755,896
Mar 11, 202425.4325.4925.3625.3625.3628,366
Mar 08, 202425.5025.5025.4025.4925.4924,082
Mar 07, 202425.4025.4925.2725.4925.4943,349
Mar 06, 202425.3025.4625.1625.4025.4058,691
Mar 05, 202425.2725.3025.1425.3025.3052,393
Mar 04, 202425.3425.3925.2025.2025.2042,994
Mar 01, 202425.3625.4025.2425.3825.3853,881
Feb 29, 202425.1825.4925.1225.4225.42171,538
Feb 28, 202425.1825.2225.1125.2025.2040,296
Feb 27, 202425.1125.1625.0825.1525.1543,032
Feb 26, 202425.1525.1925.0625.1725.1736,352
Feb 23, 202425.1025.2025.0925.2025.2034,271
Feb 22, 202425.1725.1725.0025.0525.0530,735
Feb 21, 202425.2025.3124.9925.0025.0056,482
Feb 20, 202425.1425.2025.0425.1625.1633,333
Feb 16, 202424.9525.1824.9425.1225.1259,631
Feb 15, 202424.9325.1124.7425.1125.1169,367
Feb 15, 20240.359375 Dividend
Feb 14, 202425.1325.3025.1325.2824.9236,015
Feb 13, 202425.1925.2525.1025.1724.8139,462
Feb 12, 202425.2025.3925.2025.3625.0053,538
Feb 09, 202425.0025.2325.0025.2324.8746,744
Feb 08, 202425.0225.0824.9525.0024.6451,810
Feb 07, 202425.0325.0724.9925.0224.6655,518
Feb 06, 202425.0425.1524.9425.0024.6455,176
Feb 05, 202425.0525.1825.0125.0424.6853,279
Feb 02, 202425.2325.2725.1525.1924.8330,256
Feb 01, 202425.1225.3425.1025.3424.9851,946
Jan 31, 202425.0325.2825.0025.0724.71104,112
Jan 30, 202425.0525.1525.0025.1224.7666,249
Jan 29, 202425.0425.1225.0025.0924.7350,127
Jan 26, 202425.0025.1024.9825.0524.6980,015
Jan 25, 202425.0125.1025.0025.0224.6681,698
Jan 24, 202425.0825.0824.9725.0224.6630,205
Jan 23, 202425.1825.1824.9624.9724.6276,669
Jan 22, 202425.1125.2425.0325.1424.7857,997
Jan 19, 202424.9325.1224.9025.1124.7554,579
Jan 18, 202425.0225.0624.8624.9524.6059,055
Jan 17, 202424.8925.0324.8825.0124.6554,643
Jan 16, 202425.0325.1124.9624.9724.6262,311
Jan 12, 202425.0325.1024.9525.0324.6743,601
Jan 11, 202424.9325.0824.9125.0124.6555,576
Jan 10, 202425.0025.1424.9925.0224.6638,945
Jan 09, 202424.9525.0324.8625.0224.6638,492
Jan 08, 202424.7724.9724.7024.9724.6243,600
Jan 05, 202424.6924.7924.5524.7224.3769,528
Jan 04, 202424.5524.7824.5524.6424.2982,365
Jan 03, 202424.5324.7524.4224.5724.2287,312
Jan 02, 202424.4224.7224.4224.5724.2277,925
Dec 29, 202324.7224.8524.4024.4024.05143,923
Dec 28, 202324.8224.9524.7724.7724.4246,223
Dec 27, 202324.7024.9224.7024.9024.5574,224
Dec 26, 202324.9524.9624.7024.7024.35105,465
Dec 22, 202324.9024.9724.7924.9524.6068,211
Dec 21, 202324.8024.9324.6924.8024.4554,996
Dec 20, 202324.5524.8724.5524.7324.3873,109
Dec 19, 202324.4724.7624.4724.6024.25102,390
Dec 18, 202324.8424.8524.4424.4424.09117,307
Dec 15, 202325.0225.0524.7624.7824.4387,551
Dec 14, 202325.0525.1124.9725.0324.6775,423
Dec 13, 202324.6825.1424.6124.9624.6174,593
Dec 12, 202324.6024.7924.5424.6524.3061,518
Dec 11, 202324.6624.6724.5124.6024.2571,239
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...