DUK: Duke Energy Corporation Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 35.3247

CLOSE 35.354

Low

LOW 30.9

High

HIGH 39.2

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	31.77	31.88	31.66	31.88
01/05/1993	31.77	31.88	31.44	31.66
01/06/1993	31.66	31.88	31.55	31.88
01/07/1993	31.88	31.99	31.44	31.66
01/08/1993	31.66	31.66	31.12	31.12
01/11/1993	31.23	31.34	31.01	31.12
01/12/1993	31.23	31.23	30.9	31.12
01/13/1993	31.23	31.44	30.9	31.34
01/14/1993	31.34	31.44	31.23	31.34
01/15/1993	31.44	31.44	31.23	31.34
01/18/1993	31.23	31.44	31.23	31.34
01/19/1993	31.34	31.44	31.23	31.34
01/20/1993	31.34	31.34	31.23	31.23
01/21/1993	31.23	31.44	31.12	31.44
01/22/1993	31.34	31.77	31.34	31.55
01/25/1993	31.66	31.66	31.55	31.66
01/26/1993	31.66	31.66	31.34	31.44
01/27/1993	31.34	31.55	31.34	31.44
01/28/1993	31.44	31.99	31.44	31.99
01/29/1993	31.99	32.1	31.77	32.1
02/01/1993	32.1	32.21	31.99	32.21
02/02/1993	32.1	32.21	32.1	32.21
02/03/1993	32.21	32.97	32.21	32.65
02/04/1993	32.75	33.08	32.65	33.08
02/05/1993	32.86	32.97	32.65	32.86
02/08/1993	32.65	32.97	32.32	32.54
02/09/1993	32.32	32.54	32.32	32.54
02/10/1993	32.54	32.65	32.43	32.65
02/11/1993	32.75	32.75	32.54	32.65
02/12/1993	32.54	32.75	32.54	32.65
02/16/1993	32.65	32.75	32.21	32.43
02/17/1993	32.32	32.86	32.21	32.75
02/18/1993	32.86	33.08	32.75	32.86
02/19/1993	32.86	33.63	32.75	33.41
02/22/1993	33.3	33.96	33.3	33.96
02/23/1993	33.96	33.96	33.63	33.85
02/24/1993	33.74	33.74	33.41	33.74
02/25/1993	33.52	33.63	33.08	33.52
02/26/1993	33.63	33.63	33.3	33.52
03/01/1993	33.41	33.63	33.41	33.52
03/02/1993	33.52	33.74	33.52	33.74
03/03/1993	33.74	34.17	33.74	33.96
03/04/1993	34.28	34.5	34.17	34.5
03/05/1993	34.17	34.17	33.96	33.96
03/08/1993	34.06	34.39	33.96	34.28
03/09/1993	34.28	34.39	34.06	34.17
03/10/1993	34.06	34.28	34.06	34.28
03/11/1993	34.28	34.28	34.06	34.17
03/12/1993	33.96	34.06	33.08	33.41
03/15/1993	33.3	33.3	32.86	33.3
03/16/1993	33.41	33.63	33.41	33.52
03/17/1993	33.41	33.52	33.3	33.41
03/18/1993	33.52	34.06	33.41	34.06
03/19/1993	34.28	34.5	34.17	34.39
03/22/1993	34.17	34.17	33.96	34.06
03/23/1993	33.96	34.28	33.96	34.06
03/24/1993	34.17	34.39	34.06	34.17
03/25/1993	34.17	34.39	34.06	34.28
03/26/1993	34.28	34.39	33.96	34.06
03/29/1993	34.17	34.39	34.06	34.39
03/30/1993	34.39	34.61	34.28	34.61
03/31/1993	34.61	34.83	34.28	34.28
04/01/1993	34.5	34.61	34.39	34.5
04/02/1993	34.39	34.5	34.06	34.17
04/05/1993	34.17	34.28	34.06	34.17
04/06/1993	34.28	34.5	34.06	34.5
04/07/1993	34.5	34.83	34.5	34.72
04/08/1993	34.83	34.83	34.5	34.61
04/12/1993	34.72	35.16	34.72	35.16
04/13/1993	35.16	35.37	34.94	35.27
04/14/1993	35.27	35.48	35.27	35.48
04/15/1993	35.37	35.59	35.37	35.59
04/16/1993	35.81	36.14	35.7	35.92
04/19/1993	35.92	36.03	35.48	35.59
04/20/1993	35.59	35.7	35.05	35.16
04/21/1993	35.16	35.27	35.05	35.05
04/22/1993	35.05	35.05	34.72	34.72
04/23/1993	34.83	35.05	34.72	34.72
04/26/1993	34.72	34.83	33.41	34.5
04/27/1993	34.39	34.39	33.96	34.39
04/28/1993	34.39	34.39	33.96	34.17
04/29/1993	34.17	34.28	33.96	34.17
04/30/1993	34.28	34.39	34.17	34.28
05/03/1993	34.17	34.39	34.06	34.28
05/04/1993	34.17	34.61	34.17	34.5
05/05/1993	34.5	34.72	34.5	34.61
05/06/1993	34.61	34.83	34.61	34.61
05/07/1993	34.61	34.83	34.61	34.61
05/10/1993	34.06	34.39	33.63	33.63
05/11/1993	33.74	34.06	33.63	33.96
05/12/1993	33.85	33.96	33.74	33.96
05/13/1993	33.52	33.52	32.86	33.3
05/14/1993	33.3	33.41	32.86	32.86
05/17/1993	32.97	32.97	32.54	32.65
05/18/1993	32.75	32.75	32.43	32.75
05/19/1993	32.65	33.19	32.43	33.19
05/20/1993	33.3	33.52	33.3	33.41
05/21/1993	33.41	33.52	32.97	33.19
05/24/1993	33.3	33.3	32.97	33.08
05/25/1993	33.19	33.52	32.86	33.52
05/26/1993	33.41	34.28	33.41	34.28
05/27/1993	34.17	34.28	33.74	34.06
05/28/1993	33.85	34.06	33.63	34.06
06/01/1993	34.06	34.61	33.96	34.5
06/02/1993	34.28	34.5	34.28	34.5
06/03/1993	34.17	34.28	33.96	34.17
06/04/1993	34.06	34.06	33.74	34.06
06/07/1993	34.17	34.17	33.85	34.17
06/08/1993	34.06	34.17	33.74	33.85
06/09/1993	33.96	34.17	33.85	34.17
06/10/1993	34.17	34.5	34.06	34.5
06/11/1993	34.5	34.83	34.5	34.72
06/14/1993	34.61	34.72	34.61	34.61
06/15/1993	34.61	34.72	34.39	34.39
06/16/1993	34.5	34.72	34.39	34.72
06/17/1993	34.83	34.83	34.5	34.61
06/18/1993	34.61	34.72	34.28	34.28
06/21/1993	34.39	34.5	34.17	34.5
06/22/1993	34.5	34.5	34.17	34.39
06/23/1993	34.39	34.5	34.28	34.28
06/24/1993	34.39	34.72	34.28	34.72
06/25/1993	34.72	34.72	34.61	34.72
06/28/1993	34.72	35.05	34.72	35.05
06/29/1993	34.94	35.05	34.61	34.72
06/30/1993	34.72	34.94	34.61	34.83
07/01/1993	34.94	35.05	34.83	34.83
07/02/1993	34.83	35.05	34.83	34.94
07/06/1993	35.05	35.37	34.83	35.37
07/07/1993	35.59	35.59	35.16	35.37
07/08/1993	35.16	35.81	35.05	35.7
07/09/1993	35.7	35.92	35.7	35.92
07/12/1993	36.03	36.14	35.92	36.03
07/13/1993	36.14	36.47	36.03	36.25
07/14/1993	36.14	36.47	36.14	36.47
07/15/1993	36.36	36.58	36.36	36.58
07/16/1993	36.58	36.68	36.47	36.68
07/19/1993	36.68	37.12	36.58	37.01
07/20/1993	37.01	37.01	36.58	37.01
07/21/1993	37.01	37.12	36.79	37.12
07/22/1993	37.12	37.23	36.58	36.68
07/23/1993	36.68	37.01	36.68	36.79
07/26/1993	36.9	37.01	36.68	37.01
07/27/1993	36.79	36.9	36.79	36.9
07/28/1993	36.79	37.12	36.79	36.9
07/29/1993	37.12	37.23	37.01	37.23
07/30/1993	37.45	37.45	37.01	37.12
08/02/1993	37.12	37.23	36.9	37.12
08/03/1993	37.01	37.23	37.01	37.23
08/04/1993	37.12	37.23	37.12	37.12
08/05/1993	37.23	37.34	37.12	37.34
08/06/1993	37.34	37.34	37.12	37.23
08/09/1993	36.68	37.12	36.68	36.79
08/10/1993	36.58	36.9	36.58	36.68
08/11/1993	36.68	37.01	36.68	36.9
08/12/1993	36.9	37.01	36.68	36.79
08/13/1993	36.68	36.79	36.68	36.79
08/16/1993	36.79	36.9	36.68	36.68
08/17/1993	36.58	36.68	36.47	36.68
08/18/1993	36.79	36.79	36.68	36.68
08/19/1993	36.68	36.79	36.47	36.68
08/20/1993	36.68	36.79	36.68	36.79
08/23/1993	36.79	36.9	36.68	36.79
08/24/1993	36.79	37.01	36.68	37.01
08/25/1993	37.01	37.12	36.9	36.9
08/26/1993	37.01	37.34	36.79	36.9
08/27/1993	36.79	36.9	36.47	36.68
08/30/1993	36.79	36.9	36.68	36.9
08/31/1993	36.9	37.01	36.68	37.01
09/01/1993	36.9	37.23	36.9	37.23
09/02/1993	37.12	37.34	37.12	37.23
09/03/1993	37.12	37.78	37.12	37.45
09/07/1993	37.45	37.78	37.23	37.67
09/08/1993	37.67	38.1	37.56	38
09/09/1993	37.78	38	37.78	37.89
09/10/1993	38	38.21	38	38.21
09/13/1993	38.32	38.87	38.32	38.76
09/14/1993	38.65	38.76	38.54	38.65
09/15/1993	38.54	39.2	38.43	39.2
09/16/1993	39.09	39.09	38.76	38.87
09/17/1993	38	38.87	38	38.87
09/20/1993	38.76	38.98	38.54	38.54
09/21/1993	38.54	38.65	38.21	38.43
09/22/1993	38.43	38.43	38.21	38.21
09/23/1993	38.43	38.54	38.21	38.43
09/24/1993	38.43	38.65	38.32	38.32
09/27/1993	38.54	38.87	38.32	38.54
09/28/1993	38.54	38.65	38.21	38.21
09/29/1993	38.21	38.32	38	38
09/30/1993	37.78	37.89	37.67	37.89
10/01/1993	37.78	38.21	37.78	38.1
10/04/1993	38.1	38.32	38	38.1
10/05/1993	38.1	38.1	37.45	37.56
10/06/1993	37.89	37.89	37.56	37.78
10/07/1993	37.89	37.89	37.01	37.12
10/08/1993	37.34	37.67	37.34	37.56
10/11/1993	37.56	37.78	37.45	37.56
10/12/1993	37.56	37.56	36.79	37.34
10/13/1993	37.23	37.45	37.12	37.34
10/14/1993	37.34	37.78	37.23	37.45
10/15/1993	37.89	38.32	37.67	37.78
10/18/1993	37.78	37.89	37.34	37.89
10/19/1993	37.67	38.21	37.67	38.1
10/20/1993	38.1	38.21	38	38.21
10/21/1993	38.21	38.21	37.56	37.78
10/22/1993	38.1	38.1	36.9	37.12
10/25/1993	37.23	37.45	37.12	37.34
10/26/1993	37.34	37.78	37.23	37.78
10/27/1993	37.78	37.89	37.67	37.78
10/28/1993	37.78	38.43	37.78	38.32
10/29/1993	38.21	38.43	38.1	38.21
11/01/1993	38	38	37.67	38
11/02/1993	37.78	37.78	37.01	37.01
11/03/1993	37.23	37.23	35.16	35.37
11/04/1993	35.59	35.92	35.05	35.05
11/05/1993	34.39	35.37	34.06	35.16
11/08/1993	35.05	35.05	34.72	34.94
11/09/1993	35.37	35.59	34.94	35.16
11/10/1993	35.48	35.81	35.27	35.7
11/11/1993	35.7	35.81	34.94	34.94
11/12/1993	35.16	35.48	35.05	35.37
11/15/1993	35.48	35.48	34.83	35.16
11/16/1993	35.16	36.58	35.16	36.47
11/17/1993	36.68	37.01	36.47	36.58
11/18/1993	36.68	36.68	36.36	36.47
11/19/1993	36.58	36.58	36.25	36.47
11/22/1993	36.47	36.47	36.14	36.47
11/23/1993	36.47	37.12	36.36	36.79
11/24/1993	36.9	37.01	36.68	36.79
11/26/1993	37.01	37.23	36.9	37.23
11/29/1993	37.12	37.45	37.12	37.45
11/30/1993	37.23	37.23	36.68	36.68
12/01/1993	36.68	36.79	35.81	35.92
12/02/1993	36.03	36.25	35.92	36.25
12/03/1993	36.25	36.25	35.92	36.14
12/06/1993	36.25	36.58	36.25	36.47
12/07/1993	36.36	36.68	36.36	36.68
12/08/1993	36.58	36.58	36.14	36.14
12/09/1993	36.14	36.47	36.14	36.25
12/10/1993	36.36	36.36	36.03	36.14
12/13/1993	36.14	36.47	36.03	36.47
12/14/1993	36.36	36.47	36.14	36.25
12/15/1993	36.14	36.58	36.03	36.36
12/16/1993	36.58	36.79	36.47	36.68
12/17/1993	36.68	36.9	36.47	36.9
12/20/1993	36.79	37.01	36.68	37.01
12/21/1993	37.01	37.23	36.79	37.23
12/22/1993	37.34	38	37.12	38
12/23/1993	37.89	38.1	37.78	38
12/27/1993	38.1	38.43	38	38.43
12/28/1993	38.32	38.43	38.21	38.21
12/29/1993	38.32	38.32	37.56	37.89
12/30/1993	37.67	38	37.56	38
12/31/1993	38	38.1	37.01	37.01

Menu

Create your free account now!

DUK: Duke Energy Corporation Historical Data

1993 Historical Chart

Average

Low

High