DUK: Duke Energy Corporation Historical Data

1994 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 33.3441

CLOSE 33.3403

Low

LOW 28.71

High

HIGH 37.56

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	37.01	37.34	36.79	37.12
01/04/1994	37.12	37.45	36.9	37.34
01/05/1994	37.34	37.45	36.9	37.12
01/06/1994	37.12	37.12	36.47	36.47
01/07/1994	36.58	37.01	36.25	37.01
01/10/1994	36.79	37.56	36.79	37.23
01/11/1994	37.23	37.23	36.58	36.79
01/12/1994	36.79	37.34	36.58	37.23
01/13/1994	37.01	37.01	36.79	37.01
01/14/1994	36.9	36.9	36.79	36.9
01/17/1994	36.68	36.68	36.25	36.36
01/18/1994	36.58	36.58	36.25	36.25
01/19/1994	36.36	36.47	36.03	36.25
01/20/1994	36.14	36.47	36.03	36.47
01/21/1994	36.47	36.47	36.14	36.36
01/24/1994	36.14	36.25	35.48	35.7
01/25/1994	35.48	35.7	35.27	35.48
01/26/1994	35.59	36.14	35.59	36.14
01/27/1994	36.03	37.23	36.03	37.12
01/28/1994	37.34	37.45	36.9	37.01
01/31/1994	37.01	37.12	36.68	36.68
02/01/1994	36.68	36.79	36.03	36.47
02/02/1994	36.68	36.68	36.14	36.47
02/03/1994	36.47	36.47	36.03	36.03
02/04/1994	36.14	36.14	35.16	35.27
02/07/1994	34.28	35.27	34.28	35.16
02/08/1994	35.05	35.37	34.72	34.83
02/09/1994	34.83	35.27	34.83	35.05
02/10/1994	34.94	35.05	34.39	34.39
02/11/1994	34.61	34.83	34.5	34.61
02/14/1994	34.5	34.72	34.28	34.5
02/15/1994	34.5	34.94	34.5	34.61
02/16/1994	34.72	34.72	33.63	34.17
02/17/1994	34.39	34.5	32.97	33.63
02/18/1994	33.85	34.06	33.08	33.08
02/22/1994	33.3	33.96	33.19	33.74
02/23/1994	33.96	33.96	32.65	33.41
02/24/1994	33.41	33.74	32.86	33.19
02/25/1994	33.3	33.52	33.08	33.08
02/28/1994	33.3	33.74	33.19	33.74
03/01/1994	33.74	34.06	33.52	33.63
03/02/1994	33.41	33.74	33.19	33.74
03/03/1994	33.63	33.85	33.41	33.85
03/04/1994	33.74	34.72	33.74	34.17
03/07/1994	34.28	34.5	34.06	34.17
03/08/1994	34.28	34.39	34.17	34.17
03/09/1994	34.17	34.17	33.74	33.74
03/10/1994	33.85	33.85	32.97	33.08
03/11/1994	33.3	33.63	32.97	33.52
03/14/1994	33.41	33.52	33.3	33.3
03/15/1994	33.19	33.41	32.86	32.86
03/16/1994	32.97	33.52	32.86	33.52
03/17/1994	33.63	33.63	33.19	33.41
03/18/1994	33.08	33.19	32.86	32.97
03/21/1994	32.86	32.97	32.65	32.97
03/22/1994	32.86	33.41	32.86	33.19
03/23/1994	33.08	33.19	32.97	32.97
03/24/1994	32.97	33.19	32.75	32.86
03/25/1994	32.86	32.97	32.54	32.75
03/28/1994	32.75	33.08	32.32	33.08
03/29/1994	32.86	32.97	32.21	32.21
03/30/1994	31.88	31.99	31.77	31.77
03/31/1994	31.66	31.77	31.23	31.55
04/04/1994	31.12	31.23	30.79	31.01
04/05/1994	31.34	31.55	31.23	31.55
04/06/1994	31.55	31.66	31.23	31.34
04/07/1994	31.34	31.34	30.9	31.23
04/08/1994	31.23	31.23	30.79	30.9
04/11/1994	31.01	31.01	30.79	30.79
04/12/1994	30.79	31.12	30.68	31.01
04/13/1994	31.01	31.23	31.01	31.12
04/14/1994	31.12	31.23	31.01	31.12
04/15/1994	31.12	31.23	31.01	31.01
04/18/1994	31.01	31.34	30.9	31.01
04/19/1994	30.9	31.44	30.9	31.34
04/20/1994	31.34	32.1	31.23	31.99
04/21/1994	31.99	32.32	31.99	32.1
04/22/1994	32.1	32.21	31.55	31.55
04/25/1994	31.77	32.21	31.77	32.1
04/26/1994	32.1	32.1	31.66	31.77
04/28/1994	31.88	31.88	31.66	31.66
04/29/1994	31.77	32.21	31.66	31.99
05/02/1994	31.99	32.21	31.77	32.21
05/03/1994	31.99	32.21	31.77	31.99
05/04/1994	31.99	31.99	31.66	31.77
05/05/1994	31.77	31.99	31.66	31.77
05/06/1994	31.55	31.66	30.9	31.12
05/09/1994	30.57	30.57	29.48	29.7
05/10/1994	29.81	30.02	29.37	29.7
05/11/1994	29.59	29.7	28.71	29.37
05/12/1994	29.48	29.7	29.26	29.37
05/13/1994	29.7	30.24	29.59	30.24
05/16/1994	30.46	30.57	29.92	30.13
05/17/1994	30.02	30.79	29.92	30.35
05/18/1994	30.68	31.23	30.57	31.01
05/19/1994	31.23	31.34	31.01	31.34
05/20/1994	31.23	31.34	31.12	31.12
05/23/1994	31.12	31.23	31.01	31.12
05/24/1994	31.12	31.55	31.12	31.23
05/25/1994	31.34	31.55	31.23	31.44
05/26/1994	31.66	31.77	31.34	31.55
05/27/1994	31.66	31.77	31.44	31.66
05/31/1994	31.55	31.66	31.44	31.66
06/01/1994	31.55	31.66	31.34	31.66
06/02/1994	31.77	31.88	31.66	31.77
06/03/1994	31.77	32.1	31.77	31.88
06/06/1994	32.1	32.1	31.88	32.1
06/07/1994	31.99	32.21	31.99	32.21
06/08/1994	32.21	32.21	31.99	31.99
06/09/1994	31.99	32.1	31.88	32.1
06/10/1994	32.1	32.1	31.88	32.1
06/13/1994	31.88	32.1	31.88	32.1
06/14/1994	32.1	32.21	31.99	32.1
06/15/1994	32.1	32.21	31.77	31.88
06/16/1994	31.77	31.88	31.66	31.77
06/17/1994	31.99	31.99	31.34	31.34
06/20/1994	31.44	31.55	31.23	31.44
06/21/1994	31.44	31.44	31.01	31.23
06/22/1994	31.34	31.44	31.12	31.44
06/23/1994	31.44	31.66	31.01	31.01
06/24/1994	31.12	31.12	30.57	30.68
06/27/1994	30.57	30.9	30.13	30.68
06/28/1994	30.79	31.01	30.68	31.01
06/29/1994	31.01	31.55	31.01	31.44
06/30/1994	31.55	31.66	30.9	31.23
07/01/1994	31.34	31.55	31.01	31.55
07/05/1994	31.44	31.55	31.34	31.44
07/06/1994	31.55	31.77	31.34	31.55
07/07/1994	31.66	31.99	31.55	31.99
07/08/1994	31.88	32.1	31.77	31.88
07/11/1994	31.99	31.99	31.44	31.66
07/12/1994	31.66	31.77	31.34	31.77
07/13/1994	31.77	31.88	31.66	31.77
07/14/1994	31.77	32.32	31.77	32.21
07/15/1994	32.21	32.43	32.21	32.43
07/18/1994	32.32	32.43	31.88	31.88
07/19/1994	31.99	32.1	31.77	31.88
07/20/1994	31.88	31.88	31.66	31.77
07/21/1994	31.77	31.99	31.44	31.99
07/22/1994	31.99	32.43	31.88	32.43
07/25/1994	32.43	32.65	32.32	32.65
07/26/1994	32.54	32.65	32.32	32.54
07/27/1994	32.43	32.65	32.21	32.54
07/28/1994	32.65	32.97	32.54	32.97
07/29/1994	32.97	33.41	32.86	33.41
08/01/1994	33.41	34.28	33.3	34.28
08/02/1994	34.5	34.61	34.39	34.5
08/03/1994	34.28	34.61	34.17	34.5
08/04/1994	34.39	34.83	34.39	34.61
08/05/1994	34.5	34.5	34.17	34.28
08/08/1994	33.96	33.96	33.63	33.85
08/09/1994	33.85	33.85	33.63	33.74
08/10/1994	33.63	33.96	33.63	33.85
08/11/1994	33.74	33.96	33.41	33.74
08/12/1994	33.63	33.85	33.63	33.74
08/15/1994	33.85	34.06	33.63	33.74
08/16/1994	33.63	33.85	33.52	33.52
08/17/1994	33.63	33.63	33.19	33.19
08/18/1994	33.08	33.19	32.75	32.75
08/19/1994	32.86	32.86	32.75	32.86
08/22/1994	32.65	33.3	32.65	33.08
08/23/1994	33.19	33.3	33.08	33.08
08/24/1994	33.08	33.41	32.97	33.3
08/25/1994	33.41	33.41	33.08	33.08
08/26/1994	33.3	33.74	33.3	33.63
08/29/1994	33.85	34.06	33.74	33.85
08/30/1994	33.96	33.96	33.74	33.85
08/31/1994	33.74	34.06	33.63	33.85
09/01/1994	33.74	33.74	33.3	33.41
09/02/1994	33.41	33.52	33.19	33.19
09/06/1994	33.19	33.41	33.19	33.3
09/07/1994	33.19	33.3	33.08	33.08
09/08/1994	33.08	33.19	32.97	32.97
09/09/1994	32.65	32.75	32.1	32.21
09/12/1994	32.32	32.43	32.21	32.21
09/13/1994	32.32	32.43	32.21	32.21
09/14/1994	32.1	32.21	31.99	32.21
09/15/1994	32.21	32.21	32.1	32.21
09/16/1994	31.99	32.1	31.55	31.55
09/19/1994	31.77	32.1	31.66	31.88
09/20/1994	31.88	31.99	31.66	31.66
09/21/1994	31.77	32.1	31.66	31.99
09/22/1994	32.21	32.65	32.1	32.54
09/23/1994	32.43	32.75	32.43	32.75
09/26/1994	32.75	33.08	32.54	32.97
09/27/1994	33.08	33.3	32.86	33.08
09/28/1994	33.08	33.41	33.08	33.3
09/29/1994	33.41	33.85	33.19	33.74
09/30/1994	33.74	34.06	33.63	34.06
10/03/1994	33.96	34.17	33.96	34.06
10/04/1994	34.06	34.39	33.96	34.28
10/05/1994	34.06	34.06	33.74	33.74
10/06/1994	33.74	33.74	33.52	33.52
10/07/1994	33.52	33.63	33.3	33.52
10/10/1994	33.52	33.85	33.52	33.74
10/11/1994	33.85	34.17	33.85	33.96
10/12/1994	34.06	34.06	33.85	33.96
10/13/1994	34.28	34.28	34.06	34.06
10/14/1994	34.17	34.39	34.06	34.17
10/17/1994	34.06	34.17	33.74	33.96
10/18/1994	33.85	33.96	33.63	33.74
10/19/1994	33.63	34.06	33.63	33.85
10/20/1994	33.74	33.96	33.74	33.96
10/21/1994	33.96	33.96	33.74	33.96
10/24/1994	33.96	34.06	33.85	33.85
10/25/1994	33.85	33.96	33.74	33.96
10/26/1994	33.96	33.96	33.74	33.85
10/27/1994	33.85	34.06	33.74	33.85
10/28/1994	33.85	34.5	33.85	34.5
10/31/1994	34.5	34.72	34.39	34.61
11/01/1994	34.5	34.5	34.17	34.17
11/02/1994	34.17	34.39	34.06	34.17
11/03/1994	34.17	34.5	34.17	34.5
11/04/1994	34.61	34.72	34.39	34.39
11/07/1994	34.39	34.83	34.28	34.83
11/08/1994	34.83	35.48	34.83	35.37
11/09/1994	35.48	35.59	34.94	35.05
11/10/1994	35.16	35.16	34.61	34.61
11/11/1994	34.39	34.72	34.39	34.5
11/14/1994	33.96	34.17	33.85	33.85
11/15/1994	34.06	34.39	33.96	34.28
11/16/1994	34.17	34.39	33.96	33.96
11/17/1994	34.06	34.06	33.63	33.85
11/18/1994	33.96	33.96	33.63	33.63
11/21/1994	33.74	34.06	33.74	33.85
11/22/1994	33.74	34.72	33.74	34.39
11/23/1994	34.28	35.16	33.96	35.05
11/25/1994	35.05	35.48	35.05	35.37
11/28/1994	34.94	35.59	34.94	35.59
11/29/1994	35.37	35.7	35.37	35.7
11/30/1994	35.7	35.92	35.48	35.59
12/01/1994	35.37	35.48	34.94	35.05
12/02/1994	35.05	35.7	35.05	35.59
12/05/1994	35.59	35.92	35.27	35.27
12/06/1994	35.37	35.7	35.05	35.7
12/07/1994	35.37	35.7	35.37	35.59
12/08/1994	35.59	35.7	35.37	35.48
12/09/1994	35.48	35.81	35.37	35.59
12/12/1994	35.59	36.03	35.59	36.03
12/13/1994	36.25	36.79	36.25	36.47
12/14/1994	36.36	36.36	35.48	35.59
12/15/1994	35.48	35.48	34.28	34.5
12/16/1994	33.63	34.17	33.52	33.96
12/19/1994	34.06	34.39	33.96	34.28
12/20/1994	34.17	34.39	33.85	33.85
12/21/1994	33.96	34.06	33.63	33.74
12/22/1994	33.85	33.85	33.63	33.74
12/23/1994	33.63	33.85	33.52	33.52
12/27/1994	33.63	33.74	33.41	33.52
12/28/1994	33.41	33.63	33.3	33.52
12/29/1994	33.41	33.63	33.41	33.41
12/30/1994	33.52	33.52	33.19	33.3

Menu

Create your free account now!

DUK: Duke Energy Corporation Historical Data

1994 Historical Chart

Average

Low

High