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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	100.15	101.91	100.04	101.81	101.81	3,050,300
03 Feb 2023	101.50	101.80	98.46	100.58	100.58	4,331,100
02 Feb 2023	102.61	103.83	102.00	102.04	102.04	3,796,600
01 Feb 2023	101.75	103.22	101.24	102.54	102.54	3,054,300
31 Jan 2023	102.00	102.56	101.05	102.45	102.45	3,722,600
30 Jan 2023	101.23	102.16	101.17	101.64	101.64	2,470,900
27 Jan 2023	101.21	101.98	100.58	101.58	101.58	2,277,000
26 Jan 2023	100.90	101.71	100.75	101.34	101.34	2,093,500
25 Jan 2023	100.29	101.45	99.98	101.42	101.42	2,066,600
24 Jan 2023	101.33	101.49	99.16	101.37	101.37	3,048,100
23 Jan 2023	101.53	102.35	100.75	100.99	100.99	3,326,700
20 Jan 2023	101.87	102.11	100.05	101.82	101.82	3,917,200
19 Jan 2023	102.25	102.92	101.56	101.97	101.97	3,025,900
18 Jan 2023	104.41	104.58	102.01	102.25	102.25	3,152,600
17 Jan 2023	105.18	105.43	104.10	104.22	104.22	3,552,700
13 Jan 2023	104.50	105.45	104.26	104.98	104.98	2,722,900
12 Jan 2023	105.79	106.13	104.82	105.08	105.08	2,350,100
11 Jan 2023	105.43	106.10	105.18	105.66	105.66	2,358,800
10 Jan 2023	104.88	105.47	104.47	105.43	105.43	2,244,500
09 Jan 2023	105.03	106.43	104.76	105.19	105.19	2,358,300
06 Jan 2023	104.20	105.79	104.00	105.18	105.18	2,157,300
05 Jan 2023	103.85	104.36	102.42	103.26	103.26	1,920,600
04 Jan 2023	104.27	105.38	103.85	104.81	104.81	2,819,900
03 Jan 2023	103.20	103.80	102.19	103.70	103.70	2,688,900
30 Dec 2022	103.88	104.00	101.99	102.99	102.99	2,053,500
29 Dec 2022	103.30	104.42	103.30	103.84	103.84	1,444,600
28 Dec 2022	104.00	104.48	102.67	102.90	102.90	1,687,600
27 Dec 2022	103.09	103.98	102.55	103.67	103.67	1,698,500
23 Dec 2022	101.82	103.15	101.06	102.99	102.99	1,803,300
22 Dec 2022	101.70	101.98	100.21	101.95	101.95	2,312,200
21 Dec 2022	100.70	102.09	100.65	101.92	101.92	2,269,400
20 Dec 2022	100.08	100.92	99.20	100.21	100.21	2,394,300
19 Dec 2022	100.13	101.33	99.71	100.23	100.23	3,628,800
16 Dec 2022	102.08	102.12	99.19	100.34	100.34	10,623,600
15 Dec 2022	103.06	103.32	101.94	102.51	102.51	3,631,400
14 Dec 2022	103.24	105.52	102.63	103.30	103.30	4,468,700
13 Dec 2022	103.35	104.34	102.42	103.10	103.10	5,581,400
12 Dec 2022	101.43	102.43	100.30	102.32	102.32	2,734,900
09 Dec 2022	100.08	100.92	100.01	100.35	100.35	1,998,200
08 Dec 2022	99.61	100.65	99.32	100.45	100.45	2,065,900
07 Dec 2022	100.35	101.26	99.33	99.58	99.58	2,635,600
06 Dec 2022	99.23	100.70	99.05	100.51	100.51	2,828,800
05 Dec 2022	98.74	99.56	98.52	99.13	99.13	2,212,500
02 Dec 2022	99.39	99.75	98.50	99.52	99.52	2,097,700
01 Dec 2022	100.84	101.90	99.88	100.31	100.31	3,329,800
30 Nov 2022	97.58	100.42	97.26	99.93	99.93	6,052,200
29 Nov 2022	98.03	98.23	97.24	97.94	97.94	2,127,400
28 Nov 2022	99.20	99.66	98.22	98.61	98.61	2,283,800
25 Nov 2022	99.00	99.99	98.90	99.62	99.62	1,275,700
23 Nov 2022	97.47	98.68	97.45	98.54	98.54	2,726,000
22 Nov 2022	97.49	98.69	97.28	97.68	97.68	2,334,000
21 Nov 2022	96.55	97.55	96.18	97.04	97.04	3,314,500
18 Nov 2022	96.46	97.23	96.00	96.79	96.79	3,680,500
17 Nov 2022	96.31	96.74	94.93	95.52	95.52	2,755,500
17 Nov 2022	1.005 Dividend
16 Nov 2022	97.37	99.08	97.37	97.94	96.94	3,645,300
15 Nov 2022	96.60	97.47	95.83	97.13	96.13	4,625,600
14 Nov 2022	95.65	96.44	95.27	95.45	94.47	4,782,300
11 Nov 2022	97.21	97.25	94.45	95.17	94.19	3,286,300
10 Nov 2022	95.86	97.36	94.26	97.10	96.10	3,601,900
09 Nov 2022	93.63	94.40	93.14	93.45	92.49	2,742,400
08 Nov 2022	92.53	94.02	92.34	93.20	92.24	2,876,600
07 Nov 2022	93.50	93.56	90.36	92.23	91.28	4,501,300
04 Nov 2022	94.65	94.79	91.44	93.61	92.65	4,813,400
03 Nov 2022	91.99	93.81	91.58	93.22	92.26	3,132,300
02 Nov 2022	93.47	95.39	92.74	92.88	91.93	3,061,200
01 Nov 2022	93.57	94.16	92.73	93.74	92.78	2,889,100
31 Oct 2022	93.71	94.24	92.58	93.18	92.22	3,237,600
28 Oct 2022	91.26	94.22	91.26	94.00	93.04	3,139,200
27 Oct 2022	91.64	92.31	90.90	91.04	90.11	3,367,400
26 Oct 2022	90.75	91.43	89.99	90.81	89.88	2,938,300
25 Oct 2022	88.71	90.62	88.70	90.24	89.31	2,781,000
24 Oct 2022	89.06	89.82	88.04	88.69	87.78	2,318,600
21 Oct 2022	87.41	89.10	86.92	88.46	87.55	2,789,000
20 Oct 2022	89.00	89.17	86.72	87.23	86.33	4,057,700
19 Oct 2022	89.62	90.37	88.82	89.29	88.37	2,611,700
18 Oct 2022	90.28	91.10	89.82	90.81	89.88	3,009,900
17 Oct 2022	88.00	89.96	87.87	89.10	88.19	3,704,400
14 Oct 2022	88.89	89.46	86.40	86.82	85.93	4,711,100
13 Oct 2022	85.00	88.52	83.76	87.99	87.09	7,258,400
12 Oct 2022	89.00	89.29	85.91	85.97	85.09	4,243,000
11 Oct 2022	88.80	90.50	88.66	89.53	88.61	4,892,500
10 Oct 2022	89.11	90.14	89.02	89.15	88.24	2,982,300
07 Oct 2022	90.74	91.00	88.59	89.07	88.16	3,162,700
06 Oct 2022	93.66	93.75	90.65	90.77	89.84	4,230,800
05 Oct 2022	95.90	96.13	93.45	94.02	93.06	3,865,500
04 Oct 2022	96.00	97.33	95.27	97.12	96.12	3,105,700
03 Oct 2022	94.46	96.01	93.45	95.33	94.35	3,786,800
30 Sept 2022	95.75	96.10	92.80	93.02	92.07	5,163,600
29 Sept 2022	99.36	99.40	94.95	95.10	94.12	3,104,500
28 Sept 2022	99.45	100.20	98.16	99.61	98.59	2,338,200
27 Sept 2022	101.09	101.53	97.96	98.32	97.31	4,027,900
26 Sept 2022	103.50	103.61	99.92	100.84	99.81	2,812,800
23 Sept 2022	103.95	104.27	102.52	103.71	102.65	2,297,600
22 Sept 2022	104.10	105.59	103.59	104.68	103.61	2,324,900
21 Sept 2022	106.04	106.87	104.27	104.29	103.22	1,495,600
20 Sept 2022	106.02	106.25	104.57	105.64	104.56	1,622,400
19 Sept 2022	105.83	106.85	105.33	106.81	105.71	1,783,400
16 Sept 2022	106.93	107.59	105.90	106.11	105.02	4,565,300
15 Sept 2022	108.54	108.68	106.10	106.28	105.19	3,103,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6335+0.0030(+0.47%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.42+1.31(+1.77%)

GOLD1,889.60+10.10(+0.54%)

Duke Energy Corporation (DUK)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6335
+0.0030(+0.47%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.42
+1.31(+1.77%)

GOLD
1,889.60
+10.10(+0.54%)