Duke Energy Corporation (DUK) NYSE

120.17

-0.44(-0.36%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025121.31120.61120.61121.48120.041.98M
September 04, 2025122.2120.87120.87122.45120.383.07M
September 03, 2025121.3121.5121.5121.89120.622.15M
September 02, 2025122.46121.89121.89122.77121.372.45M
August 29, 2025122.4122.49122.49123.19122.112.15M
August 28, 2025123.3122.37122.37123.61122.252.5M
August 27, 2025123.61123.68123.68123.85122.762.56M
August 26, 2025123123.28123.28123.54122.12.39M
August 25, 2025123.95123.11123.11124.22122.872.45M
August 22, 2025124.79124.34124.34125.25123.332.18M
August 21, 2025124.32124.14124.14124.92123.942.08M
August 20, 2025124.5124.48124.48125.94124.182.72M
August 19, 2025121.64123.78123.78123.82121.382.91M
August 18, 2025123121.46121.46123121.333.22M
August 15, 2025123.52122.45122.45123.7121.934.02M
August 14, 2025125.7124.26123.19125.71243.41M
August 13, 2025124.39125.71124.63125.76123.953.01M
August 12, 2025125.4124.47124.47125.58123.363.83M
August 11, 2025125.69125.56125.56125.96124.912.24M
August 08, 2025125.98125.32125.32126.53125.182.64M
August 07, 2025124.72125.93125.93126.34124.72.83M
August 06, 2025124.65125.21125.21126.411243.81M
August 05, 2025126.97124124127.81246.72M
August 04, 2025123.03124.17124.17124.51122.74.07M
August 01, 2025122.24122.91122.91123.39121.684.64M
July 31, 2025120.03121.64121.64121.78119.55.49M
July 30, 2025119.5120.48120.48121.49119.253.43M
July 29, 2025118.02119.49119.49119.53117.692.85M
July 28, 2025119.63117.6117.6119.91117.452.93M
July 25, 2025119.68119.93119.93120.39119.592.32M
July 24, 2025119.51119.75119.75120.1119.212.13M
July 23, 2025120.82119.51119.51120.83118.93.31M
July 22, 2025120.12120.73120.73121.97119.93.19M
July 21, 2025118.45119.83119.83120.28118.452.23M
July 18, 2025117.34118.42118.42119.09117.252.48M
July 17, 2025117.28117.46117.46118.071171.9M
July 16, 2025116.99117.79117.79118.12116.752.16M
July 15, 2025117.53117.1117.1117.84115.942.43M
July 14, 2025117.45117.93117.93118.6116.732.68M
July 11, 2025117.73117.46117.46117.85116.592.1M
July 10, 2025116.6118.17118.17118.39116.252.07M
July 09, 2025116.31117.17117.17117.4115.542.1M
July 08, 2025116.54116.31116.31116.78115.43.14M
July 07, 2025117.2117.29117.29117.42116.582.05M
July 03, 2025117117.31117.31117.88116.471.95M
July 02, 2025118.09117.06117.06118.42116.072.83M
July 01, 2025118.68118.87118.87119.331173.5M
June 30, 2025116.62118118118.06116.33.49M
June 27, 2025116.15116.92116.92117.8116.13.58M
June 26, 2025116.02116.25116.25116.77115.353.14M
June 25, 2025117.96115.95115.95117.96115.82.97M
June 24, 2025116.72116.95116.95117.551162.48M
June 23, 2025115.94116.97116.97117.29115.782.44M
June 20, 2025114.86115.4115.4116.15114.686.2M
June 18, 2025114.9114.58114.58114.94114.032.94M
June 17, 2025115.62114.79114.79115.68113.662.34M
June 16, 2025117.25115.4115.4117.7114.833.28M
June 13, 2025117.5116.86116.86118.34116.542.79M
June 12, 2025116.78117.28117.28117.59116.442.43M
June 11, 2025116.28116.35116.35116.59115.861.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved