New Zealand markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.71-0.97 (-0.93%)
At close: 04:03PM EDT
103.69 -0.02 (-0.02%)
After hours: 06:48PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022103.95104.27102.52103.71103.712,297,600
22 Sept 2022104.10105.59103.59104.68104.682,324,900
21 Sept 2022106.04106.87104.27104.29104.291,495,600
20 Sept 2022106.02106.25104.57105.64105.641,622,400
19 Sept 2022105.83106.85105.33106.81106.811,783,400
16 Sept 2022106.93107.59105.90106.11106.114,565,300
15 Sept 2022108.54108.68106.10106.28106.283,103,000
14 Sept 2022108.32109.94108.32109.27109.272,309,800
13 Sept 2022110.15110.52107.58108.19108.192,387,900
12 Sept 2022109.96111.26109.90110.88110.881,653,700
09 Sept 2022109.58110.38108.91109.88109.881,456,200
08 Sept 2022109.88110.73108.71109.20109.202,390,800
07 Sept 2022107.47110.34107.46110.25110.253,324,400
06 Sept 2022107.23108.36106.42106.76106.762,037,500
02 Sept 2022108.27109.27106.68107.00107.001,496,200
01 Sept 2022107.04108.55106.74108.19108.191,612,200
31 Aug 2022107.68108.56106.75106.91106.912,890,900
30 Aug 2022108.96109.25107.26107.68107.681,919,800
29 Aug 2022108.41109.92107.60109.20109.201,773,300
26 Aug 2022110.84110.89108.61108.73108.733,367,000
25 Aug 2022111.04111.12109.61110.70110.702,612,200
24 Aug 2022111.20111.36110.33110.93110.931,796,400
23 Aug 2022112.15112.15110.80111.03111.031,489,700
22 Aug 2022112.98113.28111.83112.05112.052,282,400
19 Aug 2022112.78113.67112.32113.24113.242,091,800
18 Aug 2022112.10113.07112.10112.58112.581,744,300
17 Aug 2022111.91112.90111.84112.03112.031,894,500
16 Aug 2022110.98112.48110.80112.11112.112,504,400
15 Aug 2022110.36111.09109.63110.98110.982,163,200
12 Aug 2022109.13110.33108.95110.25110.253,302,700
11 Aug 2022109.15109.88108.34108.51108.512,640,900
11 Aug 20221.005 Dividend
10 Aug 2022110.30110.50109.52110.06109.062,907,400
09 Aug 2022109.39110.16109.15109.81108.812,366,400
08 Aug 2022109.87110.61108.77109.04108.043,130,300
05 Aug 2022109.15109.49107.31109.16108.163,033,600
04 Aug 2022111.80111.98109.50109.73108.732,963,500
03 Aug 2022109.42111.15107.46110.82109.812,784,900
02 Aug 2022110.29111.34109.43109.62108.622,182,500
01 Aug 2022109.87110.55108.96109.85108.852,386,900
29 Jul 2022108.59110.42108.56109.93108.932,522,500
28 Jul 2022107.43109.27106.64108.95107.962,326,300
27 Jul 2022106.66106.86105.87106.52105.552,003,700
26 Jul 2022105.78107.32105.51107.02106.041,788,900
25 Jul 2022104.63106.02104.40105.98105.011,432,500
22 Jul 2022104.24105.00103.94104.98104.021,501,200
21 Jul 2022102.91103.74102.17103.54102.593,085,300
20 Jul 2022105.66105.84102.84102.99102.052,981,000
19 Jul 2022106.05106.47105.44105.54104.582,097,300
18 Jul 2022106.90107.12105.40105.43104.472,228,100
15 Jul 2022107.44107.64106.18107.43106.452,244,200
14 Jul 2022105.27107.22105.19106.95105.972,274,900
13 Jul 2022106.93108.20106.72107.24106.262,417,200
12 Jul 2022107.58108.98107.13107.67106.692,102,700
11 Jul 2022106.04107.99105.86107.96106.972,435,700
08 Jul 2022106.88107.07105.74105.91104.941,697,600
07 Jul 2022107.82108.22106.54106.83105.851,913,500
06 Jul 2022106.67108.43106.08107.58106.601,920,800
05 Jul 2022109.70109.70104.54106.34105.372,951,900
01 Jul 2022107.75109.79107.21109.62108.622,874,200
30 Jun 2022105.27107.94105.04107.21106.233,568,900
29 Jun 2022105.73106.32105.31106.01105.041,767,300
28 Jun 2022105.76106.83105.36105.70104.732,215,700
27 Jun 2022104.03105.37103.73105.20104.241,725,000
24 Jun 2022103.67104.80103.30104.53103.582,953,800
23 Jun 2022100.67103.65100.55103.41102.473,724,300
22 Jun 202298.92101.0098.69100.1699.252,909,900
21 Jun 202297.9499.5097.6299.2198.302,877,800
17 Jun 202299.2499.9696.8797.8296.935,533,000
16 Jun 202299.0399.8397.8699.5498.634,134,000
15 Jun 2022102.01102.1299.06100.1899.274,039,500
14 Jun 2022103.71104.2499.66100.94100.023,899,500
13 Jun 2022106.78107.00102.93103.43102.492,752,200
10 Jun 2022106.91108.69105.95107.77106.793,342,600
09 Jun 2022110.43111.03107.59107.73106.752,379,400
08 Jun 2022111.96112.07110.27110.49109.481,810,700
07 Jun 2022110.95112.41110.26112.34111.312,113,300
06 Jun 2022111.51112.08110.93111.11110.101,483,200
03 Jun 2022111.48112.10110.97111.16110.141,547,800
02 Jun 2022112.10112.36109.92111.79110.772,712,800
01 Jun 2022112.55112.73110.96111.67110.652,552,100
31 May 2022113.17113.54112.10112.52111.495,037,700
27 May 2022112.89114.50112.58114.40113.362,628,900
26 May 2022113.07113.79112.60113.23112.202,717,600
25 May 2022113.20113.42111.70112.39111.362,771,900
24 May 2022111.31113.33110.72112.98111.953,009,200
23 May 2022110.65111.90109.81110.81109.802,577,300
20 May 2022108.84110.01108.19109.83108.833,375,100
19 May 2022108.67109.45107.23108.95107.963,687,600
18 May 2022109.82110.56108.58108.90107.914,006,100
17 May 2022109.43110.00107.13109.35108.354,076,100
16 May 2022109.65110.88109.43110.03109.032,408,000
13 May 2022109.39109.67107.71109.30108.303,251,300
12 May 2022108.79109.31107.40108.85107.863,429,200
12 May 20220.985 Dividend
11 May 2022109.12111.66108.84109.91107.933,082,800
10 May 2022110.59112.20108.04108.91106.953,372,200
09 May 2022109.64112.12108.50110.80108.803,663,300
06 May 2022109.79111.97109.33111.32109.312,723,500
05 May 2022110.02110.97109.08110.05108.072,200,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...