Duke Energy Corporation (DUK) NYSE

119.20

+1.81(+1.54%)

Updated at January 14 02:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026116.48117.39117.39117.56115.983.28M
January 12, 2026116.77116.71116.71117.49116.273.01M
January 09, 2026117.39116.8116.8118.26116.762.89M
January 08, 2026116.51117.32117.32118.6116.193.21M
January 07, 2026118.12116.19116.19118.3115.953.23M
January 06, 2026116.76117.74117.74117.91116.43.3M
January 05, 2026117116.81116.81117115.14.31M
January 02, 2026117.18117.44117.44118.07116.382.62M
December 31, 2025117.7117.21117.21117.81117.11.97M
December 30, 2025117.59117.68117.68117.94117.251.84M
December 29, 2025117.3117.52117.52118.03117.082.49M
December 26, 2025117.16117.18117.18117.8116.771.44M
December 24, 2025117.19117.48117.48117.51116.821.06M
December 23, 2025116.37116.79116.79117.19116.123.6M
December 22, 2025115.3116.3116.3116.461152.48M
December 19, 2025117.43115.56115.56117.49115.556.9M
December 18, 2025117.34117.55117.55117.81116.654.61M
December 17, 2025115.47117.43117.43117.91115.44.44M
December 16, 2025116.98115.59115.59117.22115.243.22M
December 15, 2025115.81116.73116.73116.95115.413.8M
December 12, 2025114.5115.3115.3115.35114.42.96M
December 11, 2025114.56114.39114.39115.5113.992.99M
December 10, 2025115.28114114115.4113.93.37M
December 09, 2025115.8115.24115.24116.21115.052.93M
December 08, 2025116.2115.22115.22116.42114.135.22M
December 05, 2025117.84116.52116.52118.18116.43.98M
December 04, 2025118.38117.97117.97119.43117.883.15M
December 03, 2025119.87118.62118.62120.56118.373.33M
December 02, 2025121.1119.69119.69121.14119.373.55M
December 01, 2025123.21120.75120.75123.46120.674.05M
November 28, 2025123.15123.94123.94124.13123.041.44M
November 26, 2025122.41123.43123.43123.6121.953.37M
November 25, 2025122.26121.93121.93122.98121.592.84M
November 24, 2025123.07122.09122.09123.41121.43.44M
November 21, 2025122.94122.8122.8123.39121.914.41M
November 20, 2025122.28122.54122.54122.98121.862.64M
November 19, 2025123.88122.23122.23123.88121.453.41M
November 18, 2025125.65123.8123.8125.93123.793.77M
November 17, 2025123.33125.18125.18125.21122.863.88M
November 14, 2025123.33122.71122.71124.2122.253.88M
November 13, 2025123.76123.59122.53124.59123.13.28M
November 12, 2025123.66123.9123.9124.29123.433.24M
November 11, 2025123.13123.67123.67124.2122.313.09M
November 10, 2025123.05122.93122.93123.68121.844.44M
November 07, 2025124.1123.66123.66125.72122.415.46M
November 06, 2025123.6124124124.86123.44.67M
November 05, 2025123.79123.77123.77124.48123.173.82M
November 04, 2025124.34123.83123.83124.51123.493.17M
November 03, 2025123.87123.67123.67124122.273.37M
October 31, 2025124.34124.3124.3124.93123.752.96M
October 30, 2025124.52125.21125.21125.88124.382.67M
October 29, 2025125.65124.29124.29126.07123.823.69M
October 28, 2025126.62125.65125.65127.35125.382.13M
October 27, 2025127127.49127.49127.58126.262.31M
October 24, 2025127.3127.37127.37128.44126.982.18M
October 23, 2025129.86127.26127.26129.86127.172.53M
October 22, 2025128.55129.03129.03130.03127.493.14M
October 21, 2025129.5128.33128.33129.5127.262.63M
October 20, 2025129128.94128.94129.2127.693.76M
October 17, 2025128.17128.53128.53128.65127.123.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved