New Zealand markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.89+1.05 (+1.02%)
At close: 04:00PM EDT
103.10 -0.79 (-0.76%)
After hours: 07:54PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024103.14103.93102.44103.89103.893,694,000
16 May 2024102.30103.25102.30102.84102.844,143,300
16 May 20241.025 Dividend
15 May 2024103.30103.66102.86103.35102.322,636,100
14 May 2024103.16103.26102.23102.31101.302,168,200
13 May 2024102.70103.83102.61102.89101.872,185,300
10 May 2024103.49103.64102.60102.67101.652,778,700
09 May 2024102.25103.05102.00103.02102.002,996,200
08 May 2024102.43102.64101.67102.38101.363,497,900
07 May 2024101.00102.36100.30102.26101.255,229,900
06 May 2024100.49100.7499.85100.4299.423,081,700
03 May 202499.85100.3499.10100.2699.274,338,300
02 May 2024100.00100.0898.5899.3198.332,808,100
01 May 202497.95100.5697.4999.7898.794,860,700
30 Apr 202498.2998.9497.6598.2697.292,565,900
29 Apr 202498.2599.0898.2198.7397.752,043,500
26 Apr 202499.0099.2297.6297.7196.741,994,800
25 Apr 202498.8499.6198.0199.0398.052,540,700
24 Apr 202497.5199.1996.6898.9697.982,652,700
23 Apr 202498.1199.0597.9098.2097.232,148,800
22 Apr 202498.1398.5097.7098.1297.152,933,000
19 Apr 202496.1098.4195.9898.2497.274,212,800
18 Apr 202494.9196.0394.2195.9394.982,639,200
17 Apr 202493.5794.7693.2094.5093.561,768,000
16 Apr 202494.0094.0092.7592.8791.952,655,500
15 Apr 202495.4595.6393.6894.1393.202,623,100
12 Apr 202495.6495.9294.6294.9093.962,279,800
11 Apr 202496.2296.2394.5195.2994.342,116,100
10 Apr 202495.7196.0894.5195.4194.462,475,500
09 Apr 202496.7097.4996.1197.3296.352,460,300
08 Apr 202495.6396.5595.5496.3195.352,348,500
05 Apr 202495.7296.2095.1695.9194.962,525,200
04 Apr 202496.7496.8795.2096.1295.172,694,700
03 Apr 202496.5096.6195.8495.9795.022,278,100
02 Apr 202496.1497.3695.4696.5495.582,305,600
01 Apr 202496.5096.5995.3896.0795.121,859,700
28 Mar 202496.1496.8595.7796.7195.752,637,600
27 Mar 202494.1096.1394.0396.0995.143,166,200
26 Mar 202494.8095.0793.5793.6792.742,823,100
25 Mar 202494.8895.1694.3994.8493.902,016,000
22 Mar 202495.5595.7394.5694.6193.672,308,600
21 Mar 202495.4996.0594.9394.9694.022,744,900
20 Mar 202495.0095.7294.5895.4194.462,682,200
19 Mar 202495.2695.5994.5595.1494.202,492,600
18 Mar 202494.8595.2494.1194.9494.002,736,700
15 Mar 202494.3695.6694.3694.7193.776,197,000
14 Mar 202495.4095.8294.3495.0594.113,540,900
13 Mar 202495.5096.3095.4195.5094.553,519,200
12 Mar 202495.3996.2594.6995.0194.072,878,100
11 Mar 202494.8295.8994.5095.8494.891,966,900
08 Mar 202494.4895.1293.8094.9494.002,264,500
07 Mar 202494.9195.1394.2394.4893.542,610,600
06 Mar 202493.4794.3292.9794.0793.144,229,900
05 Mar 202492.7894.2792.3392.6991.773,679,300
04 Mar 202490.2292.5690.2292.4291.503,724,600
01 Mar 202491.7591.8890.0990.8689.963,367,200
29 Feb 202491.0692.0890.7691.8390.925,245,500
28 Feb 202490.7591.2590.4390.7489.843,255,400
27 Feb 202490.6491.3390.4690.8589.952,962,200
26 Feb 202492.4792.5790.5290.6589.753,797,700
23 Feb 202492.4093.3391.9292.7391.812,494,500
22 Feb 202492.2992.5991.3092.1391.224,131,500
21 Feb 202492.2093.2892.0292.9992.072,781,800
20 Feb 202492.0092.7891.5191.9491.032,590,700
16 Feb 202492.0792.3491.1091.8890.974,120,000
15 Feb 202490.7392.4190.5392.3691.442,951,900
15 Feb 20241.025 Dividend
14 Feb 202491.3091.9990.9391.3489.423,062,300
13 Feb 202492.6192.9390.3091.6189.683,428,000
12 Feb 202491.5692.8591.1792.6590.703,925,900
09 Feb 202492.2692.7391.6391.6989.764,642,800
08 Feb 202494.7495.2091.4792.6590.705,581,100
07 Feb 202495.4795.6194.7895.5093.492,470,800
06 Feb 202495.0995.4194.7595.0693.062,171,800
05 Feb 202495.5096.0894.7695.2593.253,142,600
02 Feb 202496.8597.1095.5196.2294.202,519,400
01 Feb 202495.3597.8594.7597.7995.732,745,900
31 Jan 202496.1096.9995.3095.8393.813,678,500
30 Jan 202495.6996.1294.7795.5393.523,201,200
29 Jan 202496.0396.1895.3195.7793.763,149,000
26 Jan 202495.6396.3095.2495.8793.853,554,100
25 Jan 202495.5595.7894.4495.7393.722,460,800
24 Jan 202496.0496.1494.1594.5492.553,869,800
23 Jan 202495.0195.9495.0195.6193.602,903,000
22 Jan 202495.6096.2994.7095.0693.062,465,500
19 Jan 202496.3096.3095.2095.5693.552,965,100
18 Jan 202496.5796.5895.3695.8693.842,453,700
17 Jan 202497.6498.6995.9796.8394.793,272,700
16 Jan 202497.8698.9597.5698.0395.973,527,100
12 Jan 202497.7298.7897.3098.4696.392,791,900
11 Jan 202499.0199.0196.8497.1595.113,063,500
10 Jan 202499.5099.9299.1099.2897.193,076,700
09 Jan 202498.7599.3998.5299.0997.012,024,900
08 Jan 202498.3899.4498.0699.3997.302,453,400
05 Jan 202498.4998.7597.5798.5496.472,192,100
04 Jan 202499.0099.3598.3698.4996.422,423,700
03 Jan 202497.9398.8997.5098.7896.703,687,400
02 Jan 202496.5298.2896.1397.8195.753,352,200
29 Dec 202396.6497.2796.3597.0495.002,295,300
28 Dec 202396.0697.0696.0096.9294.881,912,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...