NYSE - Nasdaq Real Time Price USD

Duke Energy Corporation (DUK)

97.50 +1.57 (+1.64%)
As of 12:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 96.10 97.51 95.98 97.50 97.50 1,104,041
Apr 18, 2024 94.91 96.03 94.21 95.93 95.93 2,639,200
Apr 17, 2024 93.57 94.76 93.20 94.50 94.50 1,768,000
Apr 16, 2024 94.00 94.00 92.75 92.87 92.87 2,655,500
Apr 15, 2024 95.45 95.63 93.68 94.13 94.13 2,623,100
Apr 12, 2024 95.64 95.92 94.62 94.90 94.90 2,279,800
Apr 11, 2024 96.22 96.23 94.51 95.29 95.29 2,116,100
Apr 10, 2024 95.71 96.08 94.51 95.41 95.41 2,475,500
Apr 9, 2024 96.70 97.49 96.11 97.32 97.32 2,460,300
Apr 8, 2024 95.63 96.55 95.54 96.31 96.31 2,348,500
Apr 5, 2024 95.72 96.20 95.16 95.91 95.91 2,525,200
Apr 4, 2024 96.74 96.87 95.20 96.12 96.12 2,694,700
Apr 3, 2024 96.50 96.61 95.84 95.97 95.97 2,278,100
Apr 2, 2024 96.14 97.36 95.46 96.54 96.54 2,305,600
Apr 1, 2024 96.50 96.59 95.38 96.07 96.07 1,859,700
Mar 28, 2024 96.14 96.85 95.77 96.71 96.71 2,637,600
Mar 27, 2024 94.10 96.13 94.03 96.09 96.09 3,166,200
Mar 26, 2024 94.80 95.07 93.57 93.67 93.67 2,823,100
Mar 25, 2024 94.88 95.16 94.39 94.84 94.84 2,016,000
Mar 22, 2024 95.55 95.73 94.56 94.61 94.61 2,308,600
Mar 21, 2024 95.49 96.05 94.93 94.96 94.96 2,744,900
Mar 20, 2024 95.00 95.72 94.58 95.41 95.41 2,682,200
Mar 19, 2024 95.26 95.59 94.55 95.14 95.14 2,492,600
Mar 18, 2024 94.85 95.24 94.11 94.94 94.94 2,736,700
Mar 15, 2024 94.36 95.66 94.36 94.71 94.71 6,197,000
Mar 14, 2024 95.40 95.82 94.34 95.05 95.05 3,540,900
Mar 13, 2024 95.50 96.30 95.41 95.50 95.50 3,519,200
Mar 12, 2024 95.39 96.25 94.69 95.01 95.01 2,878,100
Mar 11, 2024 94.82 95.89 94.50 95.84 95.84 1,966,900
Mar 8, 2024 94.48 95.12 93.80 94.94 94.94 2,264,500
Mar 7, 2024 94.91 95.13 94.23 94.48 94.48 2,610,600
Mar 6, 2024 93.47 94.32 92.97 94.07 94.07 4,229,900
Mar 5, 2024 92.78 94.27 92.33 92.69 92.69 3,679,300
Mar 4, 2024 90.22 92.56 90.22 92.42 92.42 3,724,600
Mar 1, 2024 91.75 91.88 90.09 90.86 90.86 3,367,200
Feb 29, 2024 91.06 92.08 90.76 91.83 91.83 5,245,500
Feb 28, 2024 90.75 91.25 90.43 90.74 90.74 3,255,400
Feb 27, 2024 90.64 91.33 90.46 90.85 90.85 2,962,200
Feb 26, 2024 92.47 92.57 90.52 90.65 90.65 3,797,700
Feb 23, 2024 92.40 93.33 91.92 92.73 92.73 2,494,500
Feb 22, 2024 92.29 92.59 91.30 92.13 92.13 4,131,500
Feb 21, 2024 92.20 93.28 92.02 92.99 92.99 2,781,800
Feb 20, 2024 92.00 92.78 91.51 91.94 91.94 2,590,700
Feb 16, 2024 92.07 92.34 91.10 91.88 91.88 4,120,000
Feb 15, 2024 1.03 Dividend
Feb 15, 2024 90.73 92.41 90.53 92.36 92.36 2,951,900
Feb 14, 2024 91.30 91.99 90.93 91.34 90.31 3,062,300
Feb 13, 2024 92.61 92.93 90.30 91.61 90.58 3,428,000
Feb 12, 2024 91.56 92.85 91.17 92.65 91.61 3,925,900
Feb 9, 2024 92.26 92.73 91.63 91.69 90.66 4,642,800
Feb 8, 2024 94.74 95.20 91.47 92.65 91.61 5,581,100
Feb 7, 2024 95.47 95.61 94.78 95.50 94.43 2,470,800
Feb 6, 2024 95.09 95.41 94.75 95.06 93.99 2,171,800
Feb 5, 2024 95.50 96.08 94.76 95.25 94.18 3,142,600
Feb 2, 2024 96.85 97.10 95.51 96.22 95.14 2,519,400
Feb 1, 2024 95.35 97.85 94.75 97.79 96.69 2,745,900
Jan 31, 2024 96.10 96.99 95.30 95.83 94.75 3,678,500
Jan 30, 2024 95.69 96.12 94.77 95.53 94.46 3,201,200
Jan 29, 2024 96.03 96.18 95.31 95.77 94.70 3,149,000
Jan 26, 2024 95.63 96.30 95.24 95.87 94.79 3,554,100
Jan 25, 2024 95.55 95.78 94.44 95.73 94.66 2,460,800
Jan 24, 2024 96.04 96.14 94.15 94.54 93.48 3,869,800
Jan 23, 2024 95.01 95.94 95.01 95.61 94.54 2,903,000
Jan 22, 2024 95.60 96.29 94.70 95.06 93.99 2,465,500
Jan 19, 2024 96.30 96.30 95.20 95.56 94.49 2,965,100
Jan 18, 2024 96.57 96.58 95.36 95.86 94.78 2,453,700
Jan 17, 2024 97.64 98.69 95.97 96.83 95.74 3,272,700
Jan 16, 2024 97.86 98.95 97.56 98.03 96.93 3,527,100
Jan 12, 2024 97.72 98.78 97.30 98.46 97.36 2,791,900
Jan 11, 2024 99.01 99.01 96.84 97.15 96.06 3,063,500
Jan 10, 2024 99.50 99.92 99.10 99.28 98.17 3,076,700
Jan 9, 2024 98.75 99.39 98.52 99.09 97.98 2,024,900
Jan 8, 2024 98.38 99.44 98.06 99.39 98.27 2,453,400
Jan 5, 2024 98.49 98.75 97.57 98.54 97.43 2,192,100
Jan 4, 2024 99.00 99.35 98.36 98.49 97.38 2,423,700
Jan 3, 2024 97.93 98.89 97.50 98.78 97.67 3,687,400
Jan 2, 2024 96.52 98.28 96.13 97.81 96.71 3,352,200
Dec 29, 2023 96.64 97.27 96.35 97.04 95.95 2,295,300
Dec 28, 2023 96.06 97.06 96.00 96.92 95.83 1,912,700
Dec 27, 2023 96.40 96.78 96.02 96.30 95.22 1,987,600
Dec 26, 2023 96.62 97.51 96.43 96.73 95.64 2,228,300
Dec 22, 2023 96.84 97.64 96.32 96.86 95.77 1,927,200
Dec 21, 2023 95.94 96.50 95.22 96.36 95.28 3,072,500
Dec 20, 2023 96.64 97.27 95.55 95.68 94.61 3,428,500
Dec 19, 2023 97.51 97.54 96.46 96.81 95.72 2,711,900
Dec 18, 2023 97.20 98.33 96.75 97.17 96.08 4,277,100
Dec 15, 2023 97.99 98.15 95.62 96.63 95.55 8,742,700
Dec 14, 2023 98.76 99.48 97.99 98.31 97.21 6,870,800
Dec 13, 2023 95.50 98.14 94.85 98.08 96.98 3,970,200
Dec 12, 2023 95.49 95.50 94.12 95.33 94.26 3,942,700
Dec 11, 2023 94.04 95.40 93.59 95.36 94.29 4,989,100
Dec 8, 2023 94.45 94.74 93.80 94.39 93.33 3,271,700
Dec 7, 2023 93.90 94.89 93.33 94.46 93.40 3,813,000
Dec 6, 2023 92.85 93.96 92.65 93.94 92.89 3,260,400
Dec 5, 2023 92.86 92.97 91.90 92.47 91.43 2,601,200
Dec 4, 2023 92.02 93.23 92.02 92.73 91.69 2,796,500
Dec 1, 2023 92.20 92.65 91.55 92.64 91.60 4,016,400
Nov 30, 2023 91.66 92.40 91.12 92.28 91.24 4,959,400
Nov 29, 2023 91.22 91.69 90.36 90.71 89.69 2,986,800
Nov 28, 2023 90.96 91.93 90.72 91.13 90.11 2,774,300
Nov 27, 2023 90.86 91.13 90.17 90.93 89.91 2,439,400
Nov 24, 2023 90.24 90.79 89.92 90.74 89.72 1,472,400
Nov 22, 2023 90.00 90.44 89.52 90.36 89.35 2,553,200
Nov 21, 2023 89.53 89.93 88.73 89.88 88.87 2,483,900
Nov 20, 2023 89.52 90.04 88.27 89.30 88.30 3,637,300
Nov 17, 2023 90.64 90.68 89.68 90.01 89.00 3,340,600
Nov 16, 2023 1.03 Dividend
Nov 16, 2023 89.35 90.58 89.35 90.18 89.17 3,872,300
Nov 15, 2023 89.77 90.92 89.18 89.61 87.59 3,175,600
Nov 14, 2023 88.63 89.90 88.50 89.85 87.83 5,739,200
Nov 13, 2023 88.19 88.39 86.61 87.02 85.06 3,396,400
Nov 10, 2023 88.47 88.68 87.73 88.27 86.28 2,491,100
Nov 9, 2023 88.53 89.37 87.91 87.96 85.98 3,441,800
Nov 8, 2023 88.78 88.97 87.16 88.36 86.37 3,623,800
Nov 7, 2023 90.00 90.01 89.12 89.28 87.27 3,054,500
Nov 6, 2023 90.18 90.58 89.47 89.72 87.70 3,370,700
Nov 3, 2023 91.16 91.97 90.23 90.28 88.25 4,022,500
Nov 2, 2023 89.50 90.60 88.99 89.89 87.86 4,553,000
Nov 1, 2023 89.20 89.99 88.32 89.54 87.52 3,944,500
Oct 31, 2023 88.35 88.93 87.91 88.89 86.89 3,094,500
Oct 30, 2023 87.84 88.67 87.06 87.90 85.92 2,426,900
Oct 27, 2023 88.86 89.12 87.09 87.53 85.56 2,764,300
Oct 26, 2023 88.45 89.75 88.22 89.20 87.19 3,033,500
Oct 25, 2023 87.64 88.44 87.17 88.15 86.16 2,652,800
Oct 24, 2023 87.11 88.26 86.83 87.76 85.78 3,213,100
Oct 23, 2023 86.20 87.62 85.79 86.33 84.38 3,172,100
Oct 20, 2023 87.51 88.86 87.01 87.03 85.07 3,468,400
Oct 19, 2023 87.92 88.85 87.27 87.78 85.80 3,134,300
Oct 18, 2023 88.97 89.42 87.63 88.19 86.20 2,790,100
Oct 17, 2023 88.77 89.76 88.48 88.96 86.96 2,911,500
Oct 16, 2023 89.00 89.86 88.42 89.46 87.44 2,993,500
Oct 13, 2023 88.94 89.54 88.05 88.68 86.68 3,277,000
Oct 12, 2023 89.53 90.03 87.19 88.03 86.05 3,172,500
Oct 11, 2023 89.40 90.12 88.65 89.87 87.85 2,658,900
Oct 10, 2023 88.25 89.01 87.86 88.94 86.94 2,619,500
Oct 9, 2023 86.67 88.25 86.38 88.23 86.24 3,008,500
Oct 6, 2023 84.33 87.04 83.06 86.92 84.96 3,511,900
Oct 5, 2023 85.88 86.02 84.73 85.48 83.55 3,716,400
Oct 4, 2023 85.76 86.41 84.87 86.12 84.18 3,322,900
Oct 3, 2023 85.00 86.06 83.38 85.76 83.83 5,606,500
Oct 2, 2023 87.74 87.99 84.14 85.44 83.51 6,498,300
Sep 29, 2023 89.64 89.96 87.63 88.26 86.27 3,900,500
Sep 28, 2023 90.61 90.61 88.47 88.68 86.68 4,489,700
Sep 27, 2023 91.10 91.41 89.26 90.09 88.06 3,715,400
Sep 26, 2023 93.00 93.06 90.75 91.12 89.07 3,000,600
Sep 25, 2023 92.83 93.39 92.31 93.31 91.21 2,376,500
Sep 22, 2023 93.01 93.84 92.70 93.33 91.23 1,973,000
Sep 21, 2023 94.25 94.73 93.20 93.41 91.31 3,129,300
Sep 20, 2023 94.28 95.41 93.76 94.37 92.24 2,855,800
Sep 19, 2023 94.96 95.23 93.79 93.84 91.73 3,291,000
Sep 18, 2023 95.25 95.46 94.16 94.96 92.82 3,701,700
Sep 15, 2023 95.34 96.08 94.93 95.18 93.04 9,695,900
Sep 14, 2023 94.65 95.71 94.36 95.45 93.30 4,594,400
Sep 13, 2023 92.43 94.36 92.32 93.88 91.76 4,383,300
Sep 12, 2023 91.91 92.67 90.90 92.12 90.04 3,689,300
Sep 11, 2023 90.85 92.47 90.73 91.78 89.71 3,992,900
Sep 8, 2023 89.57 91.17 89.28 91.02 88.97 3,302,700
Sep 7, 2023 88.20 90.22 88.08 89.40 87.39 4,765,200
Sep 6, 2023 86.91 87.61 86.16 87.49 85.52 3,249,700
Sep 5, 2023 87.78 87.99 86.04 86.65 84.70 3,155,500
Sep 1, 2023 89.25 89.63 87.50 87.93 85.95 3,777,700
Aug 31, 2023 90.26 90.43 88.72 88.80 86.80 3,139,600
Aug 30, 2023 90.01 90.83 89.47 89.95 87.92 2,250,900
Aug 29, 2023 90.00 90.96 89.95 90.29 88.26 2,279,700
Aug 28, 2023 90.59 91.17 90.00 90.02 87.99 2,128,800
Aug 25, 2023 90.20 91.34 89.99 90.58 88.54 2,374,600
Aug 24, 2023 90.14 91.36 89.86 89.99 87.96 2,376,000
Aug 23, 2023 90.35 90.41 89.13 90.34 88.30 2,231,500
Aug 22, 2023 89.63 89.87 89.06 89.59 87.57 2,366,200
Aug 21, 2023 90.80 91.10 89.13 89.63 87.61 3,910,700
Aug 18, 2023 90.51 91.45 90.42 91.20 89.15 2,766,400
Aug 17, 2023 1.03 Dividend
Aug 17, 2023 90.84 92.19 90.54 90.70 88.66 2,578,600
Aug 16, 2023 91.69 92.33 91.32 91.70 88.63 2,382,100
Aug 15, 2023 92.06 92.32 91.35 91.44 88.38 2,669,700
Aug 14, 2023 93.88 93.88 92.47 92.79 89.69 2,340,400
Aug 11, 2023 93.00 93.99 92.94 93.82 90.68 2,428,700
Aug 10, 2023 93.34 93.99 92.69 92.91 89.80 3,635,500
Aug 9, 2023 91.87 93.24 91.75 92.82 89.71 3,219,200
Aug 8, 2023 90.28 92.20 89.24 92.13 89.05 5,240,800
Aug 7, 2023 89.58 90.10 89.52 89.66 86.66 3,604,500
Aug 4, 2023 90.73 91.56 88.92 89.46 86.47 3,043,500
Aug 3, 2023 92.29 92.48 90.20 90.37 87.35 2,880,500
Aug 2, 2023 92.00 93.12 91.87 92.53 89.43 2,295,000
Aug 1, 2023 93.58 93.82 92.13 92.15 89.07 2,422,100
Jul 31, 2023 93.74 94.17 92.95 93.62 90.49 2,902,800
Jul 28, 2023 95.05 95.33 93.07 93.34 90.22 2,567,000
Jul 27, 2023 95.14 95.74 94.01 94.44 91.28 2,841,800
Jul 26, 2023 95.06 96.41 94.88 95.56 92.36 2,196,700
Jul 25, 2023 94.56 95.47 94.11 95.29 92.10 2,648,500
Jul 24, 2023 95.00 95.29 94.11 94.77 91.60 2,248,700
Jul 21, 2023 93.54 94.99 93.17 94.78 91.61 2,694,300
Jul 20, 2023 92.00 93.34 91.38 93.20 90.08 2,428,700
Jul 19, 2023 91.22 92.62 91.19 91.65 88.58 1,970,400
Jul 18, 2023 91.81 92.79 90.17 90.91 87.87 2,279,900
Jul 17, 2023 92.76 92.88 91.75 91.78 88.71 1,921,300
Jul 14, 2023 93.09 93.46 92.63 93.01 89.90 2,833,200
Jul 13, 2023 92.35 93.31 91.82 93.31 90.19 2,912,100
Jul 12, 2023 91.10 92.53 90.96 92.36 89.27 2,566,300
Jul 11, 2023 89.93 90.95 89.49 90.88 87.84 3,051,600
Jul 10, 2023 89.54 89.84 88.57 89.22 86.23 2,312,300
Jul 7, 2023 90.02 90.57 89.70 89.77 86.77 2,208,000
Jul 6, 2023 91.08 91.23 90.25 90.56 87.53 2,101,000
Jul 5, 2023 90.05 92.45 90.00 91.61 88.54 3,073,800
Jul 3, 2023 89.73 90.79 89.48 90.72 87.68 1,181,000
Jun 30, 2023 89.01 89.88 88.65 89.74 86.74 2,736,200
Jun 29, 2023 88.36 89.28 88.10 88.88 85.91 2,538,100
Jun 28, 2023 90.44 90.49 88.90 89.10 86.12 2,410,500
Jun 27, 2023 90.93 91.12 90.47 90.52 87.49 2,283,200
Jun 26, 2023 90.06 91.06 89.35 90.84 87.80 2,209,100
Jun 23, 2023 91.20 91.55 89.54 89.72 86.72 3,798,900
Jun 22, 2023 92.16 92.26 90.39 90.90 87.86 2,563,800
Jun 21, 2023 90.69 91.86 89.94 91.65 88.58 2,435,300
Jun 20, 2023 92.02 92.24 90.91 90.95 87.91 2,851,900
Jun 16, 2023 92.18 92.97 91.65 92.18 89.10 8,693,700
Jun 15, 2023 91.35 91.94 90.87 91.69 88.62 3,038,500
Jun 14, 2023 91.62 92.69 90.74 90.85 87.81 3,433,000
Jun 13, 2023 90.25 91.02 89.90 90.76 87.72 3,630,600
Jun 12, 2023 91.74 91.74 90.86 91.39 88.33 3,131,300
Jun 9, 2023 92.00 92.16 91.33 91.52 88.46 2,647,600
Jun 8, 2023 91.30 92.02 90.64 92.00 88.92 3,156,700
Jun 7, 2023 89.84 91.76 89.21 91.57 88.51 2,531,900
Jun 6, 2023 90.75 90.92 89.72 89.75 86.75 1,970,800
Jun 5, 2023 90.00 91.03 89.71 90.16 87.14 2,513,200
Jun 2, 2023 88.00 89.90 87.20 89.68 86.68 3,835,300
Jun 1, 2023 89.70 89.71 87.66 88.12 85.17 3,659,200
May 31, 2023 88.30 89.75 87.91 89.29 86.30 4,150,000
May 30, 2023 88.80 89.46 87.89 88.01 85.07 3,002,600
May 26, 2023 88.71 88.82 87.52 88.70 85.73 3,065,500
May 25, 2023 90.00 90.01 88.23 88.89 85.92 3,621,600
May 24, 2023 90.99 91.38 90.03 90.16 87.14 2,820,300
May 23, 2023 91.55 92.38 90.60 90.75 87.71 3,694,200
May 22, 2023 92.90 93.21 91.80 91.97 88.89 2,725,100
May 19, 2023 93.26 93.73 92.51 92.51 89.41 2,388,100
May 18, 2023 92.41 93.02 91.99 92.81 89.70 2,775,800
May 17, 2023 94.20 94.51 92.60 93.02 89.91 2,967,400
May 16, 2023 96.49 96.59 94.00 94.01 90.86 2,209,000
May 15, 2023 97.65 97.85 96.08 96.33 93.11 2,020,400
May 12, 2023 97.79 98.37 97.01 97.45 94.19 2,216,000
May 11, 2023 1.01 Dividend
May 11, 2023 98.00 98.34 96.92 97.33 94.07 1,824,300
May 10, 2023 98.82 99.50 98.13 99.14 94.85 3,008,200
May 9, 2023 97.72 98.37 97.17 98.05 93.81 4,174,800
May 8, 2023 99.10 99.81 98.25 98.90 94.62 3,099,800
May 5, 2023 98.14 99.42 97.74 99.36 95.06 2,588,900
May 4, 2023 97.58 98.49 97.11 98.11 93.87 3,067,100
May 3, 2023 98.09 98.73 97.23 97.33 93.12 3,174,000
May 2, 2023 99.00 99.21 97.23 97.60 93.38 2,576,200
May 1, 2023 98.85 100.13 98.59 99.09 94.80 3,231,900
Apr 28, 2023 99.28 99.84 98.18 98.88 94.60 1,995,000
Apr 27, 2023 98.41 99.50 98.32 99.47 95.17 2,285,300
Apr 26, 2023 99.00 99.67 98.12 98.35 94.10 2,677,700
Apr 25, 2023 99.01 100.39 98.95 99.74 95.43 2,770,800
Apr 24, 2023 98.60 99.28 97.56 98.90 94.62 2,153,100
Apr 21, 2023 98.80 99.15 97.68 98.36 94.11 2,186,500
Apr 20, 2023 98.76 98.83 97.75 98.22 93.97 1,989,400
Apr 19, 2023 97.91 98.55 97.53 98.40 94.14 2,125,500

Related Tickers

SO The Southern Company
71.91
+1.89%
 
D Dominion Energy, Inc.
49.70
+2.33%
 
AEP American Electric Power Company, Inc.
84.29
+2.10%
 
NEE NextEra Energy, Inc.
64.75
+1.16%
 
ED Consolidated Edison, Inc.
92.39
+1.64%
 
EXC Exelon Corporation
37.25
+1.55%
 
ETR Entergy Corporation
105.78
+1.96%
 
FE FirstEnergy Corp.
38.29
+1.76%
 
WEC WEC Energy Group, Inc.
81.84
+1.74%
 
XEL Xcel Energy Inc.
54.62
+1.60%