New Zealand markets close in 5 hours 18 minutes

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.04-0.11 (-0.11%)
At close: 04:05PM EST
104.04 0.00 (0.00%)
After hours: 07:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022104.44104.68103.27104.04104.043,425,900
13 Jan 2022103.54104.50103.20104.15104.152,591,200
12 Jan 2022102.68103.82102.20103.62103.622,226,300
11 Jan 2022104.58104.70102.53103.23103.232,937,300
10 Jan 2022104.65105.32104.07104.56104.562,683,500
07 Jan 2022102.81104.97102.26104.50104.502,989,900
06 Jan 2022103.51104.77103.33103.47103.473,944,100
05 Jan 2022103.50104.92103.47103.64103.642,446,600
04 Jan 2022103.36104.94103.28103.41103.412,558,300
03 Jan 2022104.91104.91103.02103.49103.493,272,700
31 Dec 2021104.72105.23104.00104.90104.901,945,700
30 Dec 2021104.80105.04104.12104.79104.791,690,700
29 Dec 2021104.76105.03104.23104.76104.761,176,300
28 Dec 2021103.46104.60103.46104.57104.571,197,400
27 Dec 2021102.97103.44102.68103.29103.291,269,600
23 Dec 2021103.28103.89102.93102.97102.971,435,100
22 Dec 2021102.91103.53102.67103.16103.161,588,700
21 Dec 2021104.00104.49102.68103.02103.022,054,600
20 Dec 2021102.52103.83101.88103.67103.673,678,600
17 Dec 2021104.45105.17102.32103.04103.047,150,200
16 Dec 2021104.00105.11103.64104.54104.543,066,600
15 Dec 2021102.81104.11102.81103.82103.823,378,800
14 Dec 2021103.05103.50102.32102.77102.772,825,100
13 Dec 2021101.50103.63101.45103.04103.043,932,500
10 Dec 2021100.81102.05100.36101.51101.513,039,900
09 Dec 2021101.04101.1299.26100.28100.284,020,800
08 Dec 2021100.99101.64100.20100.85100.854,819,400
07 Dec 2021100.88101.55100.50101.17101.174,402,500
06 Dec 2021100.52102.70100.26101.21101.212,972,500
03 Dec 202198.1099.9597.3199.8899.883,106,800
02 Dec 202197.1098.6896.9397.6597.652,956,200
01 Dec 202197.4499.0096.5896.6296.622,825,600
30 Nov 202199.6599.7296.7597.0197.013,873,200
29 Nov 202199.92100.4999.11100.22100.222,128,900
26 Nov 202199.18100.6699.1599.2899.281,805,400
24 Nov 2021100.99101.1999.92100.18100.182,236,800
23 Nov 2021100.49101.0799.38100.74100.743,174,100
22 Nov 202198.50100.5598.32100.25100.253,913,900
19 Nov 202198.4598.7697.9698.4298.422,986,300
18 Nov 202198.5898.6697.9898.3798.372,809,800
17 Nov 202199.0099.2598.4198.9998.992,368,600
16 Nov 2021100.53100.7798.9699.0899.083,758,800
15 Nov 2021100.24101.0199.73100.60100.602,362,900
12 Nov 2021100.25100.5099.5899.8899.882,504,100
11 Nov 2021101.36101.5699.96100.25100.252,002,600
10 Nov 2021101.28101.91100.69101.62101.621,876,700
10 Nov 20210.985 Dividend
09 Nov 2021101.79102.25101.23101.96100.972,876,300
08 Nov 2021101.88101.99100.51101.42100.443,686,700
05 Nov 2021101.19102.67101.05101.68100.702,127,800
04 Nov 2021102.39102.8599.87101.02100.043,054,500
03 Nov 2021102.25102.95101.45102.54101.552,062,000
02 Nov 2021102.63102.81101.50102.45101.462,701,100
01 Nov 2021102.13102.68101.46102.31101.321,606,500
29 Oct 2021102.24102.96101.60102.01101.022,301,300
28 Oct 2021102.42102.85101.77102.49101.501,973,600
27 Oct 2021103.65103.82102.65102.76101.771,519,200
26 Oct 2021102.79104.14102.64103.29102.292,298,300
25 Oct 2021103.69103.70102.62102.84101.851,681,600
22 Oct 2021103.21104.94102.97103.78102.782,430,300
21 Oct 2021102.39103.03102.17103.00102.002,057,800
20 Oct 2021101.25102.57101.25102.23101.241,892,700
19 Oct 2021100.35101.22100.13101.13100.151,759,000
18 Oct 202199.85100.1899.1599.8698.902,057,600
15 Oct 2021101.75101.99100.10100.3599.382,593,400
14 Oct 2021101.11101.89100.76101.65100.673,045,600
13 Oct 202199.84100.7599.05100.7099.731,798,800
12 Oct 202199.85100.5699.5899.8298.862,426,000
11 Oct 2021100.18100.7399.3599.7198.751,659,700
08 Oct 2021101.00101.32100.41100.5399.561,745,000
07 Oct 2021101.92102.56100.86100.9699.982,020,000
06 Oct 202199.93101.9199.25101.85100.872,794,800
05 Oct 2021100.88100.9899.95100.1799.203,411,500
04 Oct 202198.66101.0398.51100.7699.794,645,600
01 Oct 202198.2098.8897.6198.4697.514,598,500
30 Sep 202198.5298.7097.5697.5996.652,962,300
29 Sep 202197.0599.0396.9598.3497.393,299,000
28 Sep 202197.4597.8696.5897.0596.113,126,800
27 Sep 202198.4599.5697.5097.6396.692,772,800
24 Sep 202198.2599.0897.8998.4697.513,010,800
23 Sep 202198.6199.4598.2098.4097.452,419,900
22 Sep 202199.2599.4698.1898.5497.592,732,900
21 Sep 202199.92100.4798.8398.9297.963,274,900
20 Sep 202199.29100.3198.5399.6498.684,907,800
17 Sep 2021101.00101.5899.5799.6798.716,699,200
16 Sep 2021102.49102.81101.28101.41100.433,219,100
15 Sep 2021101.25102.42100.80102.03101.042,795,800
14 Sep 2021103.00103.51101.48101.61100.633,421,700
13 Sep 2021103.98104.22102.55102.73101.742,801,100
10 Sep 2021104.65104.79103.15103.20102.202,391,700
09 Sep 2021105.09105.35104.53104.62103.612,317,700
08 Sep 2021103.27105.65102.71105.33104.313,616,300
07 Sep 2021105.52105.59103.17103.20102.204,472,500
03 Sep 2021106.39106.64105.47105.68104.663,043,700
02 Sep 2021106.20106.95106.00106.65105.622,792,500
01 Sep 2021104.90106.38104.67106.12105.092,499,500
31 Aug 2021104.84105.62104.40104.66103.653,069,300
30 Aug 2021104.50105.16104.34104.79103.781,947,800
27 Aug 2021105.08105.33104.51104.67103.661,724,400
26 Aug 2021105.40105.58104.82104.85103.842,495,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...