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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	103.95	104.27	102.52	103.71	103.71	2,297,600
22 Sept 2022	104.10	105.59	103.59	104.68	104.68	2,324,900
21 Sept 2022	106.04	106.87	104.27	104.29	104.29	1,495,600
20 Sept 2022	106.02	106.25	104.57	105.64	105.64	1,622,400
19 Sept 2022	105.83	106.85	105.33	106.81	106.81	1,783,400
16 Sept 2022	106.93	107.59	105.90	106.11	106.11	4,565,300
15 Sept 2022	108.54	108.68	106.10	106.28	106.28	3,103,000
14 Sept 2022	108.32	109.94	108.32	109.27	109.27	2,309,800
13 Sept 2022	110.15	110.52	107.58	108.19	108.19	2,387,900
12 Sept 2022	109.96	111.26	109.90	110.88	110.88	1,653,700
09 Sept 2022	109.58	110.38	108.91	109.88	109.88	1,456,200
08 Sept 2022	109.88	110.73	108.71	109.20	109.20	2,390,800
07 Sept 2022	107.47	110.34	107.46	110.25	110.25	3,324,400
06 Sept 2022	107.23	108.36	106.42	106.76	106.76	2,037,500
02 Sept 2022	108.27	109.27	106.68	107.00	107.00	1,496,200
01 Sept 2022	107.04	108.55	106.74	108.19	108.19	1,612,200
31 Aug 2022	107.68	108.56	106.75	106.91	106.91	2,890,900
30 Aug 2022	108.96	109.25	107.26	107.68	107.68	1,919,800
29 Aug 2022	108.41	109.92	107.60	109.20	109.20	1,773,300
26 Aug 2022	110.84	110.89	108.61	108.73	108.73	3,367,000
25 Aug 2022	111.04	111.12	109.61	110.70	110.70	2,612,200
24 Aug 2022	111.20	111.36	110.33	110.93	110.93	1,796,400
23 Aug 2022	112.15	112.15	110.80	111.03	111.03	1,489,700
22 Aug 2022	112.98	113.28	111.83	112.05	112.05	2,282,400
19 Aug 2022	112.78	113.67	112.32	113.24	113.24	2,091,800
18 Aug 2022	112.10	113.07	112.10	112.58	112.58	1,744,300
17 Aug 2022	111.91	112.90	111.84	112.03	112.03	1,894,500
16 Aug 2022	110.98	112.48	110.80	112.11	112.11	2,504,400
15 Aug 2022	110.36	111.09	109.63	110.98	110.98	2,163,200
12 Aug 2022	109.13	110.33	108.95	110.25	110.25	3,302,700
11 Aug 2022	109.15	109.88	108.34	108.51	108.51	2,640,900
11 Aug 2022	1.005 Dividend
10 Aug 2022	110.30	110.50	109.52	110.06	109.06	2,907,400
09 Aug 2022	109.39	110.16	109.15	109.81	108.81	2,366,400
08 Aug 2022	109.87	110.61	108.77	109.04	108.04	3,130,300
05 Aug 2022	109.15	109.49	107.31	109.16	108.16	3,033,600
04 Aug 2022	111.80	111.98	109.50	109.73	108.73	2,963,500
03 Aug 2022	109.42	111.15	107.46	110.82	109.81	2,784,900
02 Aug 2022	110.29	111.34	109.43	109.62	108.62	2,182,500
01 Aug 2022	109.87	110.55	108.96	109.85	108.85	2,386,900
29 Jul 2022	108.59	110.42	108.56	109.93	108.93	2,522,500
28 Jul 2022	107.43	109.27	106.64	108.95	107.96	2,326,300
27 Jul 2022	106.66	106.86	105.87	106.52	105.55	2,003,700
26 Jul 2022	105.78	107.32	105.51	107.02	106.04	1,788,900
25 Jul 2022	104.63	106.02	104.40	105.98	105.01	1,432,500
22 Jul 2022	104.24	105.00	103.94	104.98	104.02	1,501,200
21 Jul 2022	102.91	103.74	102.17	103.54	102.59	3,085,300
20 Jul 2022	105.66	105.84	102.84	102.99	102.05	2,981,000
19 Jul 2022	106.05	106.47	105.44	105.54	104.58	2,097,300
18 Jul 2022	106.90	107.12	105.40	105.43	104.47	2,228,100
15 Jul 2022	107.44	107.64	106.18	107.43	106.45	2,244,200
14 Jul 2022	105.27	107.22	105.19	106.95	105.97	2,274,900
13 Jul 2022	106.93	108.20	106.72	107.24	106.26	2,417,200
12 Jul 2022	107.58	108.98	107.13	107.67	106.69	2,102,700
11 Jul 2022	106.04	107.99	105.86	107.96	106.97	2,435,700
08 Jul 2022	106.88	107.07	105.74	105.91	104.94	1,697,600
07 Jul 2022	107.82	108.22	106.54	106.83	105.85	1,913,500
06 Jul 2022	106.67	108.43	106.08	107.58	106.60	1,920,800
05 Jul 2022	109.70	109.70	104.54	106.34	105.37	2,951,900
01 Jul 2022	107.75	109.79	107.21	109.62	108.62	2,874,200
30 Jun 2022	105.27	107.94	105.04	107.21	106.23	3,568,900
29 Jun 2022	105.73	106.32	105.31	106.01	105.04	1,767,300
28 Jun 2022	105.76	106.83	105.36	105.70	104.73	2,215,700
27 Jun 2022	104.03	105.37	103.73	105.20	104.24	1,725,000
24 Jun 2022	103.67	104.80	103.30	104.53	103.58	2,953,800
23 Jun 2022	100.67	103.65	100.55	103.41	102.47	3,724,300
22 Jun 2022	98.92	101.00	98.69	100.16	99.25	2,909,900
21 Jun 2022	97.94	99.50	97.62	99.21	98.30	2,877,800
17 Jun 2022	99.24	99.96	96.87	97.82	96.93	5,533,000
16 Jun 2022	99.03	99.83	97.86	99.54	98.63	4,134,000
15 Jun 2022	102.01	102.12	99.06	100.18	99.27	4,039,500
14 Jun 2022	103.71	104.24	99.66	100.94	100.02	3,899,500
13 Jun 2022	106.78	107.00	102.93	103.43	102.49	2,752,200
10 Jun 2022	106.91	108.69	105.95	107.77	106.79	3,342,600
09 Jun 2022	110.43	111.03	107.59	107.73	106.75	2,379,400
08 Jun 2022	111.96	112.07	110.27	110.49	109.48	1,810,700
07 Jun 2022	110.95	112.41	110.26	112.34	111.31	2,113,300
06 Jun 2022	111.51	112.08	110.93	111.11	110.10	1,483,200
03 Jun 2022	111.48	112.10	110.97	111.16	110.14	1,547,800
02 Jun 2022	112.10	112.36	109.92	111.79	110.77	2,712,800
01 Jun 2022	112.55	112.73	110.96	111.67	110.65	2,552,100
31 May 2022	113.17	113.54	112.10	112.52	111.49	5,037,700
27 May 2022	112.89	114.50	112.58	114.40	113.36	2,628,900
26 May 2022	113.07	113.79	112.60	113.23	112.20	2,717,600
25 May 2022	113.20	113.42	111.70	112.39	111.36	2,771,900
24 May 2022	111.31	113.33	110.72	112.98	111.95	3,009,200
23 May 2022	110.65	111.90	109.81	110.81	109.80	2,577,300
20 May 2022	108.84	110.01	108.19	109.83	108.83	3,375,100
19 May 2022	108.67	109.45	107.23	108.95	107.96	3,687,600
18 May 2022	109.82	110.56	108.58	108.90	107.91	4,006,100
17 May 2022	109.43	110.00	107.13	109.35	108.35	4,076,100
16 May 2022	109.65	110.88	109.43	110.03	109.03	2,408,000
13 May 2022	109.39	109.67	107.71	109.30	108.30	3,251,300
12 May 2022	108.79	109.31	107.40	108.85	107.86	3,429,200
12 May 2022	0.985 Dividend
11 May 2022	109.12	111.66	108.84	109.91	107.93	3,082,800
10 May 2022	110.59	112.20	108.04	108.91	106.95	3,372,200
09 May 2022	109.64	112.12	108.50	110.80	108.80	3,663,300
06 May 2022	109.79	111.97	109.33	111.32	109.31	2,723,500
05 May 2022	110.02	110.97	109.08	110.05	108.07	2,200,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Duke Energy Corporation (DUK)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)