New Zealand markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.81+1.23 (+1.22%)
At close: 04:04PM EST
101.91 +0.10 (+0.10%)
After hours: 07:43PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023100.15101.91100.04101.81101.813,050,300
03 Feb 2023101.50101.8098.46100.58100.584,331,100
02 Feb 2023102.61103.83102.00102.04102.043,796,600
01 Feb 2023101.75103.22101.24102.54102.543,054,300
31 Jan 2023102.00102.56101.05102.45102.453,722,600
30 Jan 2023101.23102.16101.17101.64101.642,470,900
27 Jan 2023101.21101.98100.58101.58101.582,277,000
26 Jan 2023100.90101.71100.75101.34101.342,093,500
25 Jan 2023100.29101.4599.98101.42101.422,066,600
24 Jan 2023101.33101.4999.16101.37101.373,048,100
23 Jan 2023101.53102.35100.75100.99100.993,326,700
20 Jan 2023101.87102.11100.05101.82101.823,917,200
19 Jan 2023102.25102.92101.56101.97101.973,025,900
18 Jan 2023104.41104.58102.01102.25102.253,152,600
17 Jan 2023105.18105.43104.10104.22104.223,552,700
13 Jan 2023104.50105.45104.26104.98104.982,722,900
12 Jan 2023105.79106.13104.82105.08105.082,350,100
11 Jan 2023105.43106.10105.18105.66105.662,358,800
10 Jan 2023104.88105.47104.47105.43105.432,244,500
09 Jan 2023105.03106.43104.76105.19105.192,358,300
06 Jan 2023104.20105.79104.00105.18105.182,157,300
05 Jan 2023103.85104.36102.42103.26103.261,920,600
04 Jan 2023104.27105.38103.85104.81104.812,819,900
03 Jan 2023103.20103.80102.19103.70103.702,688,900
30 Dec 2022103.88104.00101.99102.99102.992,053,500
29 Dec 2022103.30104.42103.30103.84103.841,444,600
28 Dec 2022104.00104.48102.67102.90102.901,687,600
27 Dec 2022103.09103.98102.55103.67103.671,698,500
23 Dec 2022101.82103.15101.06102.99102.991,803,300
22 Dec 2022101.70101.98100.21101.95101.952,312,200
21 Dec 2022100.70102.09100.65101.92101.922,269,400
20 Dec 2022100.08100.9299.20100.21100.212,394,300
19 Dec 2022100.13101.3399.71100.23100.233,628,800
16 Dec 2022102.08102.1299.19100.34100.3410,623,600
15 Dec 2022103.06103.32101.94102.51102.513,631,400
14 Dec 2022103.24105.52102.63103.30103.304,468,700
13 Dec 2022103.35104.34102.42103.10103.105,581,400
12 Dec 2022101.43102.43100.30102.32102.322,734,900
09 Dec 2022100.08100.92100.01100.35100.351,998,200
08 Dec 202299.61100.6599.32100.45100.452,065,900
07 Dec 2022100.35101.2699.3399.5899.582,635,600
06 Dec 202299.23100.7099.05100.51100.512,828,800
05 Dec 202298.7499.5698.5299.1399.132,212,500
02 Dec 202299.3999.7598.5099.5299.522,097,700
01 Dec 2022100.84101.9099.88100.31100.313,329,800
30 Nov 202297.58100.4297.2699.9399.936,052,200
29 Nov 202298.0398.2397.2497.9497.942,127,400
28 Nov 202299.2099.6698.2298.6198.612,283,800
25 Nov 202299.0099.9998.9099.6299.621,275,700
23 Nov 202297.4798.6897.4598.5498.542,726,000
22 Nov 202297.4998.6997.2897.6897.682,334,000
21 Nov 202296.5597.5596.1897.0497.043,314,500
18 Nov 202296.4697.2396.0096.7996.793,680,500
17 Nov 202296.3196.7494.9395.5295.522,755,500
17 Nov 20221.005 Dividend
16 Nov 202297.3799.0897.3797.9496.943,645,300
15 Nov 202296.6097.4795.8397.1396.134,625,600
14 Nov 202295.6596.4495.2795.4594.474,782,300
11 Nov 202297.2197.2594.4595.1794.193,286,300
10 Nov 202295.8697.3694.2697.1096.103,601,900
09 Nov 202293.6394.4093.1493.4592.492,742,400
08 Nov 202292.5394.0292.3493.2092.242,876,600
07 Nov 202293.5093.5690.3692.2391.284,501,300
04 Nov 202294.6594.7991.4493.6192.654,813,400
03 Nov 202291.9993.8191.5893.2292.263,132,300
02 Nov 202293.4795.3992.7492.8891.933,061,200
01 Nov 202293.5794.1692.7393.7492.782,889,100
31 Oct 202293.7194.2492.5893.1892.223,237,600
28 Oct 202291.2694.2291.2694.0093.043,139,200
27 Oct 202291.6492.3190.9091.0490.113,367,400
26 Oct 202290.7591.4389.9990.8189.882,938,300
25 Oct 202288.7190.6288.7090.2489.312,781,000
24 Oct 202289.0689.8288.0488.6987.782,318,600
21 Oct 202287.4189.1086.9288.4687.552,789,000
20 Oct 202289.0089.1786.7287.2386.334,057,700
19 Oct 202289.6290.3788.8289.2988.372,611,700
18 Oct 202290.2891.1089.8290.8189.883,009,900
17 Oct 202288.0089.9687.8789.1088.193,704,400
14 Oct 202288.8989.4686.4086.8285.934,711,100
13 Oct 202285.0088.5283.7687.9987.097,258,400
12 Oct 202289.0089.2985.9185.9785.094,243,000
11 Oct 202288.8090.5088.6689.5388.614,892,500
10 Oct 202289.1190.1489.0289.1588.242,982,300
07 Oct 202290.7491.0088.5989.0788.163,162,700
06 Oct 202293.6693.7590.6590.7789.844,230,800
05 Oct 202295.9096.1393.4594.0293.063,865,500
04 Oct 202296.0097.3395.2797.1296.123,105,700
03 Oct 202294.4696.0193.4595.3394.353,786,800
30 Sept 202295.7596.1092.8093.0292.075,163,600
29 Sept 202299.3699.4094.9595.1094.123,104,500
28 Sept 202299.45100.2098.1699.6198.592,338,200
27 Sept 2022101.09101.5397.9698.3297.314,027,900
26 Sept 2022103.50103.6199.92100.8499.812,812,800
23 Sept 2022103.95104.27102.52103.71102.652,297,600
22 Sept 2022104.10105.59103.59104.68103.612,324,900
21 Sept 2022106.04106.87104.27104.29103.221,495,600
20 Sept 2022106.02106.25104.57105.64104.561,622,400
19 Sept 2022105.83106.85105.33106.81105.711,783,400
16 Sept 2022106.93107.59105.90106.11105.024,565,300
15 Sept 2022108.54108.68106.10106.28105.193,103,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...