Canada markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.06+0.06 (+0.06%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021103.31103.83102.62103.06103.062,408,700
May 13, 2021100.40103.59100.25103.00103.003,318,200
May 13, 20210.965 Dividend
May 12, 2021103.56103.71101.15101.22100.254,477,600
May 11, 2021104.18104.60102.72103.63102.644,487,600
May 10, 2021101.28108.00101.06103.74102.758,173,900
May 07, 2021100.39101.43100.19100.8699.904,544,800
May 06, 202199.76100.7499.35100.5499.582,051,600
May 05, 2021100.50100.5098.6999.3698.412,799,800
May 04, 2021100.71101.08100.11100.7899.823,096,400
May 03, 2021100.82101.90100.38100.7199.753,572,100
Apr. 30, 202199.86100.7199.27100.6999.732,574,800
Apr. 29, 202198.6899.6398.5899.5598.602,172,000
Apr. 28, 202198.8999.1698.0798.5797.632,514,600
Apr. 27, 202198.9699.1598.3498.6197.673,441,300
Apr. 26, 202199.9499.9499.0199.2098.252,749,800
Apr. 23, 2021100.09100.4699.4499.8598.902,849,400
Apr. 22, 2021101.21101.21100.04100.0899.133,866,800
Apr. 21, 2021101.37101.65100.57101.09100.133,741,900
Apr. 20, 2021100.25101.83100.06101.41100.443,171,600
Apr. 19, 2021100.68100.7599.66100.2099.243,491,600
Apr. 16, 202199.85101.1399.75100.6799.713,820,900
Apr. 15, 202198.8499.8998.7499.7598.803,271,600
Apr. 14, 202198.2998.8998.0398.7997.853,604,100
Apr. 13, 202197.1298.8596.8198.5097.563,661,300
Apr. 12, 202197.1498.1197.0797.6496.713,784,600
Apr. 09, 202198.0098.7497.4497.5496.612,028,700
Apr. 08, 202197.9398.1597.3797.6296.694,922,400
Apr. 07, 202197.7098.0597.3597.8296.892,549,200
Apr. 06, 202196.7697.6096.0797.5796.643,634,300
Apr. 05, 202196.3597.6696.1796.9396.012,839,800
Apr. 01, 202196.4396.5395.3496.2895.362,876,100
Mar. 31, 202195.9196.7995.8496.5395.613,480,700
Mar. 30, 202197.5997.6495.5696.2495.323,275,100
Mar. 29, 202195.7997.9295.3297.5896.654,941,200
Mar. 26, 202195.3395.9594.8095.8394.926,036,000
Mar. 25, 202194.9795.9094.4095.5394.622,622,900
Mar. 24, 202193.5395.1393.4094.3993.493,024,300
Mar. 23, 202192.9994.5992.6594.0293.123,852,900
Mar. 22, 202192.7293.2492.1093.1292.234,107,800
Mar. 19, 202192.4793.3591.6092.7291.8411,280,800
Mar. 18, 202191.8292.6691.2992.3391.453,471,800
Mar. 17, 202192.9693.3191.4891.8590.974,138,400
Mar. 16, 202192.1993.3891.8193.0292.133,140,100
Mar. 15, 202191.8892.5591.5392.3391.454,261,000
Mar. 12, 202191.0191.9590.6991.4090.533,462,300
Mar. 11, 202190.6792.3090.2890.6989.833,565,200
Mar. 10, 202190.9591.7090.6090.7989.924,227,800
Mar. 09, 202190.2291.4789.7990.9590.083,228,200
Mar. 08, 202189.0091.2388.5690.2289.363,740,800
Mar. 05, 202186.7589.0086.1888.5387.693,788,000
Mar. 04, 202187.3088.7786.0186.4685.644,197,300
Mar. 03, 202186.8987.4685.8087.2786.442,724,700
Mar. 02, 202187.0687.8786.4587.2486.412,427,600
Mar. 01, 202186.0088.0486.0087.0486.212,828,000
Feb. 26, 202187.3488.6485.5685.5984.773,877,300
Feb. 25, 202187.2588.7686.7087.1286.293,423,000
Feb. 24, 202188.9488.9987.3387.3486.512,886,400
Feb. 23, 202189.3990.0488.2789.0488.192,640,200
Feb. 22, 202188.1488.6487.0888.3587.512,981,400
Feb. 19, 202189.4489.4488.2288.4387.593,537,300
Feb. 18, 202189.2190.4789.1089.5388.683,658,400
Feb. 17, 202188.5789.5787.8989.2088.353,772,600
Feb. 16, 202189.6490.2088.0388.3887.542,931,600
Feb. 12, 202189.9290.3989.1589.8288.962,742,400
Feb. 11, 202192.7092.8290.3590.4289.563,633,400
Feb. 11, 20210.965 Dividend
Feb. 10, 202193.7794.1992.8193.7091.852,356,700
Feb. 09, 202193.6194.0692.7993.3291.481,932,900
Feb. 08, 202194.6194.6893.0293.6091.752,087,100
Feb. 05, 202194.4795.4594.0394.7492.872,465,900
Feb. 04, 202193.6794.4793.3194.3592.492,375,800
Feb. 03, 202192.7493.6192.5293.3991.552,577,200
Feb. 02, 202193.0994.9592.6993.1091.262,240,700
Feb. 01, 202194.0594.4092.8993.1691.322,570,900
Jan. 29, 202192.0194.5891.0594.0092.144,967,400
Jan. 28, 202192.1693.7091.4591.4889.672,001,000
Jan. 27, 202192.3594.1691.3391.7189.903,002,300
Jan. 26, 202192.7993.4591.8692.9291.092,261,500
Jan. 25, 202190.0193.0789.7992.9191.083,469,200
Jan. 22, 202189.8290.6789.4690.2988.511,917,500
Jan. 21, 202190.5090.7789.8090.1888.402,254,700
Jan. 20, 202190.3091.2189.5090.7888.992,331,300
Jan. 19, 202192.5992.9590.3590.3888.602,486,200
Jan. 15, 202190.9192.3890.6092.1190.292,914,600
Jan. 14, 202191.5691.9690.3391.6689.853,097,300
Jan. 13, 202188.9892.3788.9591.5689.753,592,500
Jan. 12, 202189.1489.5687.6288.9387.182,860,700
Jan. 11, 202189.6490.4288.5389.2987.532,193,700
Jan. 08, 202189.9590.4089.4290.0588.272,752,100
Jan. 07, 202191.1591.4689.7489.8988.122,989,500
Jan. 06, 202189.9591.7789.8790.9189.122,823,000
Jan. 05, 202189.7990.1989.0489.7587.982,547,400
Jan. 04, 202191.7892.1389.2089.7187.942,683,700
Dec. 31, 202090.6191.6490.2791.5689.751,638,800
Dec. 30, 202089.9291.0889.9290.5688.771,838,700
Dec. 29, 202090.5391.0489.6889.8688.092,044,400
Dec. 28, 202090.1690.6689.7390.2588.471,473,400
Dec. 24, 202089.2289.7288.8089.6787.90733,500
Dec. 23, 202089.9890.7589.0289.0487.281,956,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...