Canada markets open in 5 hours 20 minutes

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.78+1.52 (+1.55%)
At close: 04:00PM EDT
99.41 -0.37 (-0.37%)
After hours: 07:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202497.95100.5697.4999.7899.784,860,700
Apr 30, 202498.2998.9497.6598.2698.262,565,900
Apr 29, 202498.2599.0898.2198.7398.732,043,500
Apr 26, 202499.0099.2297.6297.7197.711,994,800
Apr 25, 202498.8499.6198.0199.0399.032,540,700
Apr 24, 202497.5199.1996.6898.9698.962,652,700
Apr 23, 202498.1199.0597.9098.2098.202,148,800
Apr 22, 202498.1398.5097.7098.1298.122,933,000
Apr 19, 202496.1098.4195.9898.2498.244,212,800
Apr 18, 202494.9196.0394.2195.9395.932,639,200
Apr 17, 202493.5794.7693.2094.5094.501,768,000
Apr 16, 202494.0094.0092.7592.8792.872,655,500
Apr 15, 202495.4595.6393.6894.1394.132,623,100
Apr 12, 202495.6495.9294.6294.9094.902,279,800
Apr 11, 202496.2296.2394.5195.2995.292,116,100
Apr 10, 202495.7196.0894.5195.4195.412,475,500
Apr 09, 202496.7097.4996.1197.3297.322,460,300
Apr 08, 202495.6396.5595.5496.3196.312,348,500
Apr 05, 202495.7296.2095.1695.9195.912,525,200
Apr 04, 202496.7496.8795.2096.1296.122,694,700
Apr 03, 202496.5096.6195.8495.9795.972,278,100
Apr 02, 202496.1497.3695.4696.5496.542,305,600
Apr 01, 202496.5096.5995.3896.0796.071,859,700
Mar 28, 202496.1496.8595.7796.7196.712,637,600
Mar 27, 202494.1096.1394.0396.0996.093,166,200
Mar 26, 202494.8095.0793.5793.6793.672,823,100
Mar 25, 202494.8895.1694.3994.8494.842,016,000
Mar 22, 202495.5595.7394.5694.6194.612,308,600
Mar 21, 202495.4996.0594.9394.9694.962,744,900
Mar 20, 202495.0095.7294.5895.4195.412,682,200
Mar 19, 202495.2695.5994.5595.1495.142,492,600
Mar 18, 202494.8595.2494.1194.9494.942,736,700
Mar 15, 202494.3695.6694.3694.7194.716,197,000
Mar 14, 202495.4095.8294.3495.0595.053,540,900
Mar 13, 202495.5096.3095.4195.5095.503,519,200
Mar 12, 202495.3996.2594.6995.0195.012,878,100
Mar 11, 202494.8295.8994.5095.8495.841,966,900
Mar 08, 202494.4895.1293.8094.9494.942,264,500
Mar 07, 202494.9195.1394.2394.4894.482,610,600
Mar 06, 202493.4794.3292.9794.0794.074,229,900
Mar 05, 202492.7894.2792.3392.6992.693,679,300
Mar 04, 202490.2292.5690.2292.4292.423,724,600
Mar 01, 202491.7591.8890.0990.8690.863,367,200
Feb 29, 202491.0692.0890.7691.8391.835,245,500
Feb 28, 202490.7591.2590.4390.7490.743,255,400
Feb 27, 202490.6491.3390.4690.8590.852,962,200
Feb 26, 202492.4792.5790.5290.6590.653,797,700
Feb 23, 202492.4093.3391.9292.7392.732,494,500
Feb 22, 202492.2992.5991.3092.1392.134,131,500
Feb 21, 202492.2093.2892.0292.9992.992,781,800
Feb 20, 202492.0092.7891.5191.9491.942,590,700
Feb 16, 202492.0792.3491.1091.8891.884,120,000
Feb 15, 202490.7392.4190.5392.3692.362,951,900
Feb 15, 20241.025 Dividend
Feb 14, 202491.3091.9990.9391.3490.313,062,300
Feb 13, 202492.6192.9390.3091.6190.583,428,000
Feb 12, 202491.5692.8591.1792.6591.613,925,900
Feb 09, 202492.2692.7391.6391.6990.664,642,800
Feb 08, 202494.7495.2091.4792.6591.615,581,100
Feb 07, 202495.4795.6194.7895.5094.432,470,800
Feb 06, 202495.0995.4194.7595.0693.992,171,800
Feb 05, 202495.5096.0894.7695.2594.183,142,600
Feb 02, 202496.8597.1095.5196.2295.142,519,400
Feb 01, 202495.3597.8594.7597.7996.692,745,900
Jan 31, 202496.1096.9995.3095.8394.753,678,500
Jan 30, 202495.6996.1294.7795.5394.463,201,200
Jan 29, 202496.0396.1895.3195.7794.703,149,000
Jan 26, 202495.6396.3095.2495.8794.793,554,100
Jan 25, 202495.5595.7894.4495.7394.662,460,800
Jan 24, 202496.0496.1494.1594.5493.483,869,800
Jan 23, 202495.0195.9495.0195.6194.542,903,000
Jan 22, 202495.6096.2994.7095.0693.992,465,500
Jan 19, 202496.3096.3095.2095.5694.492,965,100
Jan 18, 202496.5796.5895.3695.8694.782,453,700
Jan 17, 202497.6498.6995.9796.8395.743,272,700
Jan 16, 202497.8698.9597.5698.0396.933,527,100
Jan 12, 202497.7298.7897.3098.4697.362,791,900
Jan 11, 202499.0199.0196.8497.1596.063,063,500
Jan 10, 202499.5099.9299.1099.2898.173,076,700
Jan 09, 202498.7599.3998.5299.0997.982,024,900
Jan 08, 202498.3899.4498.0699.3998.272,453,400
Jan 05, 202498.4998.7597.5798.5497.432,192,100
Jan 04, 202499.0099.3598.3698.4997.382,423,700
Jan 03, 202497.9398.8997.5098.7897.673,687,400
Jan 02, 202496.5298.2896.1397.8196.713,352,200
Dec 29, 202396.6497.2796.3597.0495.952,295,300
Dec 28, 202396.0697.0696.0096.9295.831,912,700
Dec 27, 202396.4096.7896.0296.3095.221,987,600
Dec 26, 202396.6297.5196.4396.7395.642,228,300
Dec 22, 202396.8497.6496.3296.8695.771,927,200
Dec 21, 202395.9496.5095.2296.3695.283,072,500
Dec 20, 202396.6497.2795.5595.6894.613,428,500
Dec 19, 202397.5197.5496.4696.8195.722,711,900
Dec 18, 202397.2098.3396.7597.1796.084,277,100
Dec 15, 202397.9998.1595.6296.6395.558,742,700
Dec 14, 202398.7699.4897.9998.3197.216,870,800
Dec 13, 202395.5098.1494.8598.0896.983,970,200
Dec 12, 202395.4995.5094.1295.3394.263,942,700
Dec 11, 202394.0495.4093.5995.3694.294,989,100
Dec 08, 202394.4594.7493.8094.3993.333,271,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...