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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	104.44	104.68	103.27	104.04	104.04	3,425,900
13 Jan 2022	103.54	104.50	103.20	104.15	104.15	2,591,200
12 Jan 2022	102.68	103.82	102.20	103.62	103.62	2,226,300
11 Jan 2022	104.58	104.70	102.53	103.23	103.23	2,937,300
10 Jan 2022	104.65	105.32	104.07	104.56	104.56	2,683,500
07 Jan 2022	102.81	104.97	102.26	104.50	104.50	2,989,900
06 Jan 2022	103.51	104.77	103.33	103.47	103.47	3,944,100
05 Jan 2022	103.50	104.92	103.47	103.64	103.64	2,446,600
04 Jan 2022	103.36	104.94	103.28	103.41	103.41	2,558,300
03 Jan 2022	104.91	104.91	103.02	103.49	103.49	3,272,700
31 Dec 2021	104.72	105.23	104.00	104.90	104.90	1,945,700
30 Dec 2021	104.80	105.04	104.12	104.79	104.79	1,690,700
29 Dec 2021	104.76	105.03	104.23	104.76	104.76	1,176,300
28 Dec 2021	103.46	104.60	103.46	104.57	104.57	1,197,400
27 Dec 2021	102.97	103.44	102.68	103.29	103.29	1,269,600
23 Dec 2021	103.28	103.89	102.93	102.97	102.97	1,435,100
22 Dec 2021	102.91	103.53	102.67	103.16	103.16	1,588,700
21 Dec 2021	104.00	104.49	102.68	103.02	103.02	2,054,600
20 Dec 2021	102.52	103.83	101.88	103.67	103.67	3,678,600
17 Dec 2021	104.45	105.17	102.32	103.04	103.04	7,150,200
16 Dec 2021	104.00	105.11	103.64	104.54	104.54	3,066,600
15 Dec 2021	102.81	104.11	102.81	103.82	103.82	3,378,800
14 Dec 2021	103.05	103.50	102.32	102.77	102.77	2,825,100
13 Dec 2021	101.50	103.63	101.45	103.04	103.04	3,932,500
10 Dec 2021	100.81	102.05	100.36	101.51	101.51	3,039,900
09 Dec 2021	101.04	101.12	99.26	100.28	100.28	4,020,800
08 Dec 2021	100.99	101.64	100.20	100.85	100.85	4,819,400
07 Dec 2021	100.88	101.55	100.50	101.17	101.17	4,402,500
06 Dec 2021	100.52	102.70	100.26	101.21	101.21	2,972,500
03 Dec 2021	98.10	99.95	97.31	99.88	99.88	3,106,800
02 Dec 2021	97.10	98.68	96.93	97.65	97.65	2,956,200
01 Dec 2021	97.44	99.00	96.58	96.62	96.62	2,825,600
30 Nov 2021	99.65	99.72	96.75	97.01	97.01	3,873,200
29 Nov 2021	99.92	100.49	99.11	100.22	100.22	2,128,900
26 Nov 2021	99.18	100.66	99.15	99.28	99.28	1,805,400
24 Nov 2021	100.99	101.19	99.92	100.18	100.18	2,236,800
23 Nov 2021	100.49	101.07	99.38	100.74	100.74	3,174,100
22 Nov 2021	98.50	100.55	98.32	100.25	100.25	3,913,900
19 Nov 2021	98.45	98.76	97.96	98.42	98.42	2,986,300
18 Nov 2021	98.58	98.66	97.98	98.37	98.37	2,809,800
17 Nov 2021	99.00	99.25	98.41	98.99	98.99	2,368,600
16 Nov 2021	100.53	100.77	98.96	99.08	99.08	3,758,800
15 Nov 2021	100.24	101.01	99.73	100.60	100.60	2,362,900
12 Nov 2021	100.25	100.50	99.58	99.88	99.88	2,504,100
11 Nov 2021	101.36	101.56	99.96	100.25	100.25	2,002,600
10 Nov 2021	101.28	101.91	100.69	101.62	101.62	1,876,700
10 Nov 2021	0.985 Dividend
09 Nov 2021	101.79	102.25	101.23	101.96	100.97	2,876,300
08 Nov 2021	101.88	101.99	100.51	101.42	100.44	3,686,700
05 Nov 2021	101.19	102.67	101.05	101.68	100.70	2,127,800
04 Nov 2021	102.39	102.85	99.87	101.02	100.04	3,054,500
03 Nov 2021	102.25	102.95	101.45	102.54	101.55	2,062,000
02 Nov 2021	102.63	102.81	101.50	102.45	101.46	2,701,100
01 Nov 2021	102.13	102.68	101.46	102.31	101.32	1,606,500
29 Oct 2021	102.24	102.96	101.60	102.01	101.02	2,301,300
28 Oct 2021	102.42	102.85	101.77	102.49	101.50	1,973,600
27 Oct 2021	103.65	103.82	102.65	102.76	101.77	1,519,200
26 Oct 2021	102.79	104.14	102.64	103.29	102.29	2,298,300
25 Oct 2021	103.69	103.70	102.62	102.84	101.85	1,681,600
22 Oct 2021	103.21	104.94	102.97	103.78	102.78	2,430,300
21 Oct 2021	102.39	103.03	102.17	103.00	102.00	2,057,800
20 Oct 2021	101.25	102.57	101.25	102.23	101.24	1,892,700
19 Oct 2021	100.35	101.22	100.13	101.13	100.15	1,759,000
18 Oct 2021	99.85	100.18	99.15	99.86	98.90	2,057,600
15 Oct 2021	101.75	101.99	100.10	100.35	99.38	2,593,400
14 Oct 2021	101.11	101.89	100.76	101.65	100.67	3,045,600
13 Oct 2021	99.84	100.75	99.05	100.70	99.73	1,798,800
12 Oct 2021	99.85	100.56	99.58	99.82	98.86	2,426,000
11 Oct 2021	100.18	100.73	99.35	99.71	98.75	1,659,700
08 Oct 2021	101.00	101.32	100.41	100.53	99.56	1,745,000
07 Oct 2021	101.92	102.56	100.86	100.96	99.98	2,020,000
06 Oct 2021	99.93	101.91	99.25	101.85	100.87	2,794,800
05 Oct 2021	100.88	100.98	99.95	100.17	99.20	3,411,500
04 Oct 2021	98.66	101.03	98.51	100.76	99.79	4,645,600
01 Oct 2021	98.20	98.88	97.61	98.46	97.51	4,598,500
30 Sep 2021	98.52	98.70	97.56	97.59	96.65	2,962,300
29 Sep 2021	97.05	99.03	96.95	98.34	97.39	3,299,000
28 Sep 2021	97.45	97.86	96.58	97.05	96.11	3,126,800
27 Sep 2021	98.45	99.56	97.50	97.63	96.69	2,772,800
24 Sep 2021	98.25	99.08	97.89	98.46	97.51	3,010,800
23 Sep 2021	98.61	99.45	98.20	98.40	97.45	2,419,900
22 Sep 2021	99.25	99.46	98.18	98.54	97.59	2,732,900
21 Sep 2021	99.92	100.47	98.83	98.92	97.96	3,274,900
20 Sep 2021	99.29	100.31	98.53	99.64	98.68	4,907,800
17 Sep 2021	101.00	101.58	99.57	99.67	98.71	6,699,200
16 Sep 2021	102.49	102.81	101.28	101.41	100.43	3,219,100
15 Sep 2021	101.25	102.42	100.80	102.03	101.04	2,795,800
14 Sep 2021	103.00	103.51	101.48	101.61	100.63	3,421,700
13 Sep 2021	103.98	104.22	102.55	102.73	101.74	2,801,100
10 Sep 2021	104.65	104.79	103.15	103.20	102.20	2,391,700
09 Sep 2021	105.09	105.35	104.53	104.62	103.61	2,317,700
08 Sep 2021	103.27	105.65	102.71	105.33	104.31	3,616,300
07 Sep 2021	105.52	105.59	103.17	103.20	102.20	4,472,500
03 Sep 2021	106.39	106.64	105.47	105.68	104.66	3,043,700
02 Sep 2021	106.20	106.95	106.00	106.65	105.62	2,792,500
01 Sep 2021	104.90	106.38	104.67	106.12	105.09	2,499,500
31 Aug 2021	104.84	105.62	104.40	104.66	103.65	3,069,300
30 Aug 2021	104.50	105.16	104.34	104.79	103.78	1,947,800
27 Aug 2021	105.08	105.33	104.51	104.67	103.66	1,724,400
26 Aug 2021	105.40	105.58	104.82	104.85	103.84	2,495,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,773.53-16.63(-0.13%)

NZD/USD0.6810-0.0053(-0.78%)

ALL ORDS7,717.10-80.40(-1.03%)

OIL84.27+0.45(+0.54%)

GOLD1,817.30+0.80(+0.04%)

Duke Energy Corporation (DUK)

NZX 50
12,773.53
-16.63(-0.13%)

NZD/USD
0.6810
-0.0053(-0.78%)

ALL ORDS
7,717.10
-80.40(-1.03%)

OIL
84.27
+0.45(+0.54%)

GOLD
1,817.30
+0.80(+0.04%)