Canada markets closed

Duke Energy Corporation (DUK-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.32+0.28 (+1.12%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202225.2425.4525.1025.3225.3259,855
Jun 23, 202225.2025.3325.0225.0425.0442,044
Jun 22, 202224.8525.2624.8525.0325.0361,928
Jun 21, 202224.9725.1124.9224.9824.9850,100
Jun 17, 202224.9225.1224.8324.9024.9069,598
Jun 16, 202224.7024.9424.6024.8624.86137,699
Jun 15, 202224.7024.9824.6424.8524.8568,589
Jun 14, 202224.7624.7624.5224.6524.65128,687
Jun 13, 202224.9624.9924.5524.6424.64135,243
Jun 10, 202225.1925.3924.9525.2625.2662,171
Jun 09, 202225.5725.5725.3025.3525.3538,688
Jun 08, 202225.6525.6925.5325.5325.5331,770
Jun 07, 202225.4325.8925.3825.6125.6149,499
Jun 06, 202225.5625.7025.3825.4525.4523,383
Jun 03, 202225.4725.7425.4025.5625.5631,194
Jun 02, 202225.7625.7625.5025.5325.5338,740
Jun 01, 202225.8325.8625.5625.7025.7078,486
May 31, 202226.0826.0825.7025.9325.93147,823
May 27, 202225.6926.1325.6426.0926.0957,883
May 26, 202225.4225.8025.4225.6725.6793,668
May 25, 202225.3225.8225.2725.5225.52117,131
May 24, 202224.9525.3324.8625.1525.1559,712
May 23, 202225.0325.1424.8824.8924.8990,758
May 20, 202225.1625.1924.8525.0525.0573,114
May 19, 202224.9825.1724.9225.0225.02101,501
May 18, 202224.9825.0824.9024.9924.99142,011
May 17, 202225.3525.4924.9624.9724.97129,721
May 16, 202225.2825.3924.7525.3125.3155,472
May 13, 202225.1725.3225.1525.2925.2933,468
May 12, 202225.1025.2724.9225.1525.15180,380
May 12, 20220.359375 Dividend
May 11, 202225.1225.6025.1125.4225.0686,009
May 10, 202225.4025.4825.0725.2024.8465,490
May 09, 202225.1925.2325.0025.0324.6880,920
May 06, 202225.3125.4625.1025.2224.86108,968
May 05, 202225.5025.8825.3525.5325.1784,646
May 04, 202225.3625.9425.3225.8825.51183,850
May 03, 202225.4825.8725.3825.4125.05144,016
May 02, 202225.8925.8925.3325.6025.24131,775
Apr 29, 202226.3426.3825.8526.0425.67467,588
Apr 28, 202226.0226.6025.9526.4726.10104,074
Apr 27, 202226.1126.1925.9326.0225.65147,573
Apr 26, 202225.7226.1725.5826.1025.73200,347
Apr 25, 202225.5525.8525.4925.8525.48132,671
Apr 22, 202225.4025.6825.2325.6025.24234,662
Apr 21, 202225.4625.7025.2925.3424.98130,473
Apr 20, 202225.4025.6325.4025.4325.07150,710
Apr 19, 202225.3825.4525.2725.3725.0155,364
Apr 18, 202225.4225.5325.3725.4825.1232,664
Apr 14, 202225.4325.5125.3225.3725.0173,485
Apr 13, 202225.6025.6025.4225.4225.06111,666
Apr 12, 202225.6125.7125.4525.5625.2067,400
Apr 11, 202225.5025.6425.4725.4725.1169,327
Apr 08, 202225.6425.8125.5225.6425.2863,556
Apr 07, 202225.7325.9725.7125.7525.3945,667
Apr 06, 202225.6525.8825.5625.8225.4594,565
Apr 05, 202225.9825.9825.7325.7325.3782,515
Apr 04, 202225.8925.9925.8325.9725.6047,333
Apr 01, 202226.0126.0225.8025.8925.5247,488
Mar 31, 202225.9726.1625.9225.9225.5548,992
Mar 30, 202225.8126.0525.8125.9625.5946,606
Mar 29, 202225.6525.8725.6225.8725.5064,746
Mar 28, 202225.4125.7825.4025.5825.2265,467
Mar 25, 202225.8025.8525.3825.3825.0281,429
Mar 24, 202225.9425.9425.7925.8025.4457,751
Mar 23, 202225.9525.9525.7025.8725.5081,165
Mar 22, 202225.9326.0125.8125.8625.4968,013
Mar 21, 202226.0126.1125.8725.9425.5891,122
Mar 18, 202225.9326.2925.9326.0425.6753,948
Mar 17, 202225.7626.2625.7626.0325.6638,193
Mar 16, 202225.8325.8925.6925.8925.5254,095
Mar 15, 202225.7525.7525.5525.6225.2656,466
Mar 14, 202225.8725.8725.5025.7425.38113,580
Mar 11, 202225.9826.0025.8125.8225.4554,004
Mar 10, 202225.9826.0725.7525.9625.5951,302
Mar 09, 202226.0826.1725.9526.0025.6453,972
Mar 08, 202225.8326.0525.7926.0325.6658,002
Mar 07, 202226.0526.0625.8325.8325.4685,241
Mar 04, 202226.2526.2526.0026.0225.6571,729
Mar 03, 202226.3326.4126.1526.1925.8262,716
Mar 02, 202226.4426.4426.2426.3025.9368,504
Mar 01, 202226.4526.6026.3526.3926.0237,242
Feb 28, 202226.5626.6026.2726.3025.9379,460
Feb 25, 202226.4726.4926.1326.4226.0542,936
Feb 24, 202225.9826.4525.9026.4526.08108,822
Feb 23, 202225.7626.1325.7626.1225.7575,053
Feb 22, 202225.9526.0025.8026.0025.6374,394
Feb 18, 202226.0026.0525.9225.9625.5959,330
Feb 17, 202225.9726.0925.8826.0025.6393,093
Feb 17, 20220.359375 Dividend
Feb 16, 202226.1326.3425.9826.3425.6161,223
Feb 15, 202226.0326.3026.0226.0725.3574,995
Feb 14, 202226.1026.1425.9026.0125.2976,170
Feb 11, 202226.4226.6526.0726.1425.4292,559
Feb 10, 202226.6826.7526.3026.3125.58133,744
Feb 09, 202226.9626.9826.8026.8226.08104,518
Feb 08, 202226.8426.9326.6326.8726.1391,261
Feb 07, 202226.7126.9226.5926.9226.1855,734
Feb 04, 202226.5726.7526.4026.6025.8761,436
Feb 03, 202226.7826.7826.3926.6325.9087,893
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...