Canada markets closed

Duke Energy Corporation (DUK-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.80-0.04 (-0.17%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202223.8323.9823.6923.8023.80203,710
Sept 26, 202223.9224.0323.8023.8423.84119,947
Sept 23, 202224.1024.1023.9123.9723.97145,210
Sept 22, 202224.1924.2224.0624.1524.15135,460
Sept 21, 202224.2324.3724.1824.2724.27156,808
Sept 20, 202224.4724.4724.1724.1824.18226,525
Sept 19, 202224.6124.8324.5124.5124.51119,119
Sept 16, 202224.7024.7424.5624.6224.62127,400
Sept 15, 202224.8324.8924.6224.7024.70217,259
Sept 14, 202224.8424.9124.7424.9124.91187,007
Sept 13, 202224.8024.8824.7224.8224.82100,184
Sept 12, 202225.0225.1024.8924.9324.93125,200
Sept 09, 202224.8224.9924.7624.9524.95134,480
Sept 08, 202224.7824.9124.7524.7624.76153,689
Sept 07, 202224.8525.0024.7524.8024.80208,049
Sept 06, 202225.1825.2324.8224.8224.8272,240
Sept 02, 202225.1225.2925.1125.2025.2031,465
Sept 01, 202225.2025.2025.0025.1025.1057,466
Aug 31, 202225.4425.5325.0925.2325.23102,585
Aug 30, 202225.4025.5425.2825.4025.4052,149
Aug 29, 202225.4325.5325.3625.4525.4565,472
Aug 26, 202225.7625.7625.3325.5725.57208,992
Aug 25, 202225.4325.7025.3625.7025.7093,650
Aug 24, 202225.1825.3625.0125.2625.26115,117
Aug 23, 202225.3525.4624.7625.1825.18174,500
Aug 22, 202225.2925.3925.2425.3025.3096,373
Aug 19, 202225.3125.4725.1625.4725.4767,212
Aug 18, 202225.5825.5825.4125.4825.4865,903
Aug 17, 202225.6725.6725.4825.5825.5848,167
Aug 16, 202225.7525.8025.6725.8025.8071,324
Aug 15, 202225.7925.8225.7025.7625.76110,780
Aug 12, 202225.8125.8125.6925.7625.7654,799
Aug 11, 202226.1126.1225.7425.7525.7567,178
Aug 11, 20220.359375 Dividend
Aug 10, 202226.2526.3926.1326.3325.97120,174
Aug 09, 202226.3026.3026.0226.1025.7460,557
Aug 08, 202226.2326.3426.1726.2425.8831,251
Aug 05, 202226.3626.4526.0726.1125.7570,071
Aug 04, 202226.5926.5926.3626.4926.13125,107
Aug 03, 202226.7526.8726.5726.6226.26118,776
Aug 02, 202226.4426.9426.3026.7526.38141,121
Aug 01, 202226.4326.5826.4026.4026.0463,470
Jul 29, 202226.0026.6425.9726.5026.14268,705
Jul 28, 202225.8825.9925.8025.9925.6461,312
Jul 27, 202225.7725.8325.6125.8225.4732,478
Jul 26, 202225.6925.6925.5525.6625.3137,097
Jul 25, 202225.6225.7125.5325.7125.3650,644
Jul 22, 202225.6725.7025.5425.5925.2535,585
Jul 21, 202225.5725.6725.3725.5525.2033,955
Jul 20, 202225.3225.5825.3125.4925.1456,187
Jul 19, 202225.2825.4325.2525.3525.0025,481
Jul 18, 202225.1225.4025.1225.2824.9350,210
Jul 15, 202225.1625.3525.1525.1824.8449,061
Jul 14, 202225.1425.2525.0825.0924.7580,956
Jul 13, 202225.1025.5125.0525.2724.9365,614
Jul 12, 202225.4525.4925.1925.2324.8940,799
Jul 11, 202225.4325.4825.3925.4125.0625,145
Jul 08, 202225.3525.5125.3525.5025.1523,838
Jul 07, 202225.4025.5225.2525.4325.0888,149
Jul 06, 202225.3925.4825.2725.2724.9325,987
Jul 05, 202225.3825.4825.2525.4025.0534,525
Jul 01, 202225.2325.4625.2325.4625.1122,101
Jun 30, 202225.1725.3725.1125.2124.8728,649
Jun 29, 202225.4225.4325.2525.2524.9135,624
Jun 28, 202225.2825.4725.2625.3424.9929,229
Jun 27, 202225.4225.4625.1625.2724.9343,207
Jun 24, 202225.2425.4525.1025.3224.9759,855
Jun 23, 202225.2025.3325.0225.0424.7042,044
Jun 22, 202224.8525.2624.8525.0324.6961,928
Jun 21, 202224.9725.1124.9224.9824.6450,100
Jun 17, 202224.9225.1224.8324.9024.5669,598
Jun 16, 202224.7024.9424.6024.8624.52137,699
Jun 15, 202224.7024.9824.6424.8524.5168,589
Jun 14, 202224.7624.7624.5224.6524.31128,687
Jun 13, 202224.9624.9924.5524.6424.30135,243
Jun 10, 202225.1925.3924.9525.2624.9262,171
Jun 09, 202225.5725.5725.3025.3525.0038,688
Jun 08, 202225.6525.6925.5325.5325.1831,770
Jun 07, 202225.4325.8925.3825.6125.2649,499
Jun 06, 202225.5625.7025.3825.4525.1023,383
Jun 03, 202225.4725.7425.4025.5625.2131,194
Jun 02, 202225.7625.7625.5025.5325.1838,740
Jun 01, 202225.8325.8625.5625.7025.3578,486
May 31, 202226.0826.0825.7025.9325.58147,823
May 27, 202225.6926.1325.6426.0925.7357,883
May 26, 202225.4225.8025.4225.6725.3293,668
May 25, 202225.3225.8225.2725.5225.17117,131
May 24, 202224.9525.3324.8625.1524.8159,712
May 23, 202225.0325.1424.8824.8924.5590,758
May 20, 202225.1625.1924.8525.0524.7173,114
May 19, 202224.9825.1724.9225.0224.68101,501
May 18, 202224.9825.0824.9024.9924.65142,011
May 17, 202225.3525.4924.9624.9724.63129,721
May 16, 202225.2825.3924.7525.3124.9655,472
May 13, 202225.1725.3225.1525.2924.9433,468
May 12, 202225.1025.2724.9225.1524.81180,380
May 12, 20220.359375 Dividend
May 11, 202225.1225.6025.1125.4224.7286,009
May 10, 202225.4025.4825.0725.2024.5065,490
May 09, 202225.1925.2325.0025.0324.3480,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...