Home

Duke Energy (DUK)

115.23
-0.51 (-0.44%)
NYSE · Last Trade: Jun 6th, 4:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duke Energy (DUK)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2025116.31116.31115.34115.742,453,526115.74
6/04/2025116.79117.68115.62115.983,288,331115.98
6/03/2025117.34117.60115.51116.732,609,622116.73
6/02/2025117.01117.67116.33117.232,820,352117.23
5/30/2025115.45117.88114.83117.728,086,104117.72
5/29/2025113.90115.59113.39115.452,292,871115.45
5/28/2025116.00116.27113.97114.452,797,966114.45
5/27/2025116.88116.91116.00116.383,742,070116.38
5/23/2025116.72116.97114.86116.492,683,840116.49
5/22/2025116.60116.69114.79115.574,702,432115.57
5/21/2025117.29117.65116.06116.442,769,986116.44
5/20/2025116.68117.83116.50117.314,459,362117.31
5/19/2025116.06117.12115.75116.992,772,584116.99
5/16/2025115.06116.30114.59116.262,966,940116.26
5/15/2025113.57116.08113.37115.944,186,816114.89
5/14/2025113.07113.19111.22112.464,203,035111.45
5/13/2025115.98116.04113.05113.077,365,553112.05
5/12/2025119.01120.32115.44115.855,660,675114.81
5/09/2025120.24120.49119.37120.333,037,102119.25
5/08/2025122.02122.44119.82120.003,570,901118.92
5/07/2025122.55123.37121.67122.603,472,194121.50
5/06/2025122.01124.17121.52122.943,959,074121.83
5/05/2025122.12122.16120.24120.753,875,353119.66
5/02/2025121.37122.00120.54121.582,720,262120.48
5/01/2025121.80122.37120.68121.332,609,913120.24
4/30/2025122.35122.40120.66122.022,999,266120.92
4/29/2025120.29121.91119.37121.702,323,663120.60
4/28/2025119.99120.88119.18120.672,119,952119.58
4/25/2025120.77121.27119.42119.852,717,399118.77
4/24/2025121.15121.52120.17120.703,198,929119.61
4/23/2025121.21122.12120.04121.424,036,047120.33
4/22/2025121.38122.89120.50122.533,522,815121.43
4/21/2025121.58121.95118.99120.173,098,863119.09
4/17/2025120.94123.55120.50121.803,409,818120.70
4/16/2025121.49121.98120.07120.352,506,864119.27
4/15/2025121.07121.75120.34120.492,343,387119.40
4/14/2025118.69121.19118.07120.603,228,170119.51
4/11/2025116.88119.33115.52118.946,054,563117.87
4/10/2025116.31118.00114.62116.846,360,370115.79
4/09/2025114.75117.84112.07116.317,414,297115.26
4/08/2025118.17118.36114.70115.954,976,306114.91
4/07/2025117.72119.97115.71116.867,214,846115.81
4/04/2025125.00125.27117.86118.938,342,718117.86
4/03/2025123.00124.67121.63124.057,436,496122.93
4/02/2025121.06121.39119.90120.392,541,587119.31
4/01/2025122.04122.04120.59121.072,934,127119.98
3/31/2025120.30122.50120.17121.976,465,635120.87
3/28/2025118.68119.96117.64119.413,941,601118.33
3/27/2025117.87118.23117.11117.652,833,504116.59
3/26/2025116.30117.33116.08117.113,095,931116.05
3/25/2025118.10118.22114.92116.085,551,730115.03
3/24/2025118.84119.81118.01118.153,925,998117.08
3/21/2025119.98120.91118.38119.105,850,814118.03
3/20/2025119.59120.26119.11120.164,343,936119.08
3/19/2025120.51120.88118.67119.314,220,639118.23
3/18/2025119.83121.07119.69120.764,384,820119.67
3/17/2025119.66121.47119.05120.817,141,589119.72
3/14/2025118.16120.40117.54120.125,709,991119.04
3/13/2025116.95118.34116.37118.215,370,305117.14
3/12/2025116.72117.30115.65116.644,668,362115.59
3/11/2025118.28119.51117.20117.706,297,675116.64
3/10/2025116.95119.26116.91118.505,021,925117.43
3/07/2025114.81116.94114.32116.743,479,262115.69
3/06/2025115.50115.68113.81114.843,756,137113.81