Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Duke Energy Corporation logo
DUK
Duke Energy Corporation
20:00:03
123.86 $
0.0000 (%0.00)
Previous Close: 123.73
Day Low₺122.83
Day High₺125.25
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DUK: Duke Energy Corporation Historical Data

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.7617
CLOSE 25.7755

Low

LOW 23.36

High

HIGH 30.57
DATEOPENHIGHLOWCLOSE
01/02/199126.7526.8626.5326.53
01/03/199126.5326.6426.3126.42
01/04/199126.4226.4226.0926.42
01/07/199126.4226.4226.0926.31
01/08/199126.3126.7526.3126.42
01/09/199126.4226.8626.226.31
01/10/199126.3126.5326.226.53
01/11/199126.5326.5325.9926.09
01/14/199125.7725.772525
01/15/19912525.662525.55
01/16/199125.5525.5525.3325.44
01/17/199126.0926.6426.0926.2
01/18/199126.226.642525.33
01/21/199125.3325.5524.8925.55
01/22/199125.5525.5524.0224.35
01/23/199124.3524.5724.1324.46
01/24/199124.4624.7824.4624.67
01/25/199124.6724.6724.3524.67
01/28/199124.4624.4624.2424.35
01/29/199124.3524.4624.2424.35
01/30/199124.3524.3524.0224.13
01/31/199124.1324.2424.0224.13
02/01/199124.1324.1323.823.8
02/04/199123.823.9123.6923.91
02/05/199123.9124.0223.823.91
02/06/199123.9124.4623.9124.24
02/07/199124.3525.1124.3524.78
02/08/199124.8925.2224.8925.22
02/11/199125.2225.4424.6725.44
02/12/199125.4425.662525
02/13/19912525.2224.5725.11
02/14/1991252524.2424.46
02/15/199124.4624.7824.2424.46
02/19/199124.4624.6724.1324.67
02/20/199124.6724.6724.4624.57
02/21/199124.5724.7824.4624.78
02/22/199124.7825.2224.6724.89
02/25/199124.8925.2224.6725
02/26/199124.7824.7824.4624.57
02/27/199124.5724.6724.4624.46
02/28/199124.4624.8924.4624.78
03/01/199124.7824.7824.4624.46
03/04/199124.4624.6724.0224.02
03/05/199124.0224.2423.9123.91
03/06/199123.9124.1323.3623.47
03/07/199123.4723.823.3623.69
03/08/199123.6923.823.4723.47
03/11/199123.4723.6923.4723.69
03/12/199123.824.1323.823.91
03/13/199123.9124.3523.824.35
03/14/199124.4624.8924.4624.78
03/15/199124.782524.5724.78
03/18/199124.7824.8924.4624.67
03/19/199124.6724.6724.3524.57
03/20/199124.5724.7824.3524.67
03/21/199124.6725.1124.6724.78
03/22/199124.7825.2224.5725.11
03/25/199125.1125.5524.7825.55
03/26/199125.5525.5525.2225.44
03/27/199125.4425.5524.8925
03/28/19912525.222525.11
04/01/199125.1125.2224.6724.78
04/02/199124.7825.4424.6725.44
04/03/199125.4425.5525.3325.33
04/04/199125.3325.6625.3325.44
04/05/199125.4425.4424.7825
04/08/19912525.4424.8925.44
04/09/199125.4425.442525
04/10/19912525.1124.7825
04/11/19912525.3324.8925.11
04/12/199125.1125.3325.1125.22
04/15/199125.2225.2224.8925.11
04/16/199125.1125.2224.7824.89
04/17/199124.8925.1124.7825.11
04/18/199125.1125.1124.7824.78
04/19/199124.782524.6724.67
04/22/199124.6724.8924.6724.89
04/23/199124.8925.1124.7825
04/24/1991252524.6724.78
04/25/199124.7824.7824.4624.57
04/26/199124.5724.6724.4624.46
04/29/199124.4624.6724.1324.13
04/30/199124.1324.3524.1324.24
05/01/199124.2424.7824.1324.67
05/02/199124.6724.8924.4624.67
05/03/199124.6724.6724.4624.67
05/06/199124.6724.7824.4624.57
05/07/199124.572524.4624.89
05/08/199124.8924.8924.6724.89
05/09/199124.892524.7824.89
05/10/199124.8924.8924.5724.67
05/13/199124.2424.2424.0224.13
05/14/199124.1324.1323.823.8
05/15/199123.9124.1323.9124.02
05/16/199124.0224.2423.9124.24
05/17/199124.2424.5724.0224.46
05/20/199124.4624.5724.2424.46
05/21/199124.4624.4624.1324.35
05/22/199124.3524.3524.0224.02
05/23/199124.0224.3524.0224.24
05/24/199124.2424.2423.823.8
05/28/199123.824.0223.823.8
05/29/199124.0224.3524.0224.13
05/30/199124.2424.4624.2424.46
05/31/199124.4624.4624.0224.24
06/03/199124.2424.2424.0224.13
06/04/199124.1324.2423.9124.02
06/05/199124.0224.2424.0224.02
06/06/199124.0224.2424.0224.24
06/07/199124.1324.1323.9123.91
06/10/199123.9124.1323.9124.02
06/11/199124.0224.3524.0224.24
06/12/199124.2424.3524.1324.24
06/13/199124.2424.6724.2424.67
06/14/199124.6724.8924.5724.89
06/17/199124.892524.4624.46
06/18/199124.4624.5724.0224.02
06/19/199124.0224.3524.0224.13
06/20/199124.2424.4624.2424.46
06/21/199124.4624.4624.2424.46
06/24/199124.4624.4624.1324.24
06/25/199124.2424.4624.2424.46
06/26/199124.4624.4624.2424.24
06/27/199124.2424.3524.2424.24
06/28/199124.2424.2423.9124.13
07/01/199124.1324.4623.9124.35
07/02/199124.3524.6724.2424.57
07/03/199124.5724.5724.2424.35
07/05/199124.3524.5724.2424.35
07/08/199124.3524.5724.1324.46
07/09/199124.4624.5724.3524.35
07/10/199124.3524.7824.3524.35
07/11/199124.3524.4624.2424.46
07/12/199124.462524.3525
07/15/1991252524.7824.89
07/16/199124.892524.4624.57
07/17/199124.672524.6724.78
07/18/199124.7825.1124.7825
07/19/19912525.1124.6724.67
07/22/199124.672524.6725
07/23/19912525.2224.4624.67
07/24/199124.6724.8924.5724.67
07/25/199124.6725.2224.6725.22
07/26/199125.2225.442525.33
07/29/199125.3325.8825.3325.88
07/30/199125.8826.225.8826.09
07/31/199126.0926.0925.5525.55
08/01/199125.5525.5525.3325.44
08/02/199125.5525.8825.5525.88
08/05/199125.8825.9925.6625.77
08/06/199125.7726.225.5526.2
08/07/199126.226.225.9926.09
08/08/199126.0926.225.8826.09
08/09/199126.0926.225.8825.99
08/12/199125.6625.6625.4425.66
08/13/199125.6625.9925.6625.88
08/14/199125.8826.225.8826.09
08/15/199126.0926.6425.9926.53
08/16/199126.5326.7526.3126.53
08/19/199126.226.225.6625.77
08/20/199125.7726.0925.6626.09
08/21/199126.226.5326.226.42
08/22/199126.4226.6426.3126.64
08/23/199126.6426.7526.4226.53
08/26/199126.5326.6426.4226.53
08/27/199126.5326.7526.4226.75
08/28/199126.7526.9726.6426.86
08/29/199126.226.225.7726.2
08/30/199126.226.4226.0926.2
09/03/199126.226.5326.226.31
09/04/199126.3126.3126.0926.2
09/05/199126.226.3125.8825.99
09/06/199125.9925.9925.7725.99
09/09/199125.9926.0925.9926.09
09/10/199126.0926.3125.9926.09
09/11/199126.0926.4225.9926.31
09/12/199126.3126.5326.226.42
09/13/199126.4226.5326.226.42
09/16/199126.4226.7526.3126.75
09/17/199126.7526.7526.5326.53
09/18/199126.5326.6426.4226.64
09/19/199126.6426.6426.5326.64
09/20/199126.6426.9726.5326.97
09/23/199126.9726.9726.6426.64
09/24/199126.6426.8626.4226.75
09/25/199126.7527.326.7527.19
09/26/199127.1927.5127.1927.4
09/27/199127.428.0627.327.95
09/30/199127.9528.3927.5128.28
10/01/199128.2828.9328.2828.82
10/02/199128.8228.9328.3928.5
10/03/199128.528.528.1728.39
10/04/199128.3928.3927.9528.17
10/07/199128.1728.1727.8427.95
10/08/199127.9528.1727.8427.95
10/09/199127.9528.0627.427.4
10/10/199127.427.5127.0827.51
10/11/199127.5127.6227.0827.3
10/14/199127.327.5127.1927.51
10/15/199127.5127.6227.427.51
10/16/199127.5127.7327.427.51
10/17/199127.5127.5127.1927.51
10/18/199127.5127.5126.9727.08
10/21/199127.0827.0826.7526.86
10/22/199126.8626.8626.6426.86
10/23/199126.8626.9726.7526.97
10/24/199126.9727.0826.8626.97
10/25/199126.9727.0826.7526.97
10/28/199126.9727.326.8627.19
10/29/199127.1927.5126.9727.51
10/30/199127.5127.6227.427.62
10/31/199127.6227.6227.1927.4
11/01/199127.427.5127.0827.3
11/04/199127.327.327.0827.19
11/05/199127.1927.326.9727.08
11/06/199127.0827.426.9727.4
11/07/199127.427.7327.1927.73
11/08/199127.6227.6226.8626.97
11/11/199126.9727.0826.6426.75
11/12/199126.8627.5126.8627.3
11/13/199127.327.5127.0827.4
11/14/199127.427.5127.427.51
11/15/199127.5127.7327.0827.08
11/18/199127.0827.0826.3126.97
11/19/199126.9726.9726.3126.53
11/20/199126.6426.9726.6426.86
11/21/199126.8627.326.7527.3
11/22/199127.327.326.8627.19
11/25/199127.1927.326.4227.3
11/26/199127.327.5126.5327.08
11/27/199127.0827.426.8627.4
11/29/199127.427.5127.1927.19
12/02/199127.0828.0627.0828.06
12/03/199128.0628.2827.8428.28
12/04/199128.2828.2827.9528.06
12/05/199128.0628.2827.9528.17
12/06/199128.1728.7128.0628.61
12/09/199128.6128.7128.0628.28
12/10/199128.1728.3928.1728.39
12/11/199128.3928.7128.1728.71
12/12/199128.9329.1528.8229.04
12/13/199129.0429.0428.2828.5
12/16/199128.3928.528.0628.17
12/17/199128.1728.1727.6227.73
12/18/199127.6227.9527.6227.95
12/19/199127.8428.0627.7328.06
12/20/199128.9328.9328.6128.61
12/23/199128.7129.0428.6128.93
12/24/199129.0429.1528.8228.93
12/26/199128.9329.1528.8229.15
12/27/199129.2629.4829.0429.26
12/30/199129.3730.1329.1530.13
12/31/199130.1330.5730.0230.57