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
DUK: Duke Energy Corporation Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.4498
CLOSE 52.3528
Low
LOW 40.5
High
HIGH 61.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 60.39 | 60.69 | 58.89 | 59.25 |
| 01/03/2008 | 59.34 | 60 | 59.25 | 59.43 |
| 01/04/2008 | 59.04 | 59.94 | 58.92 | 59.4 |
| 01/07/2008 | 59.85 | 61.05 | 59.55 | 60.93 |
| 01/08/2008 | 61.11 | 61.8 | 60.6 | 60.75 |
| 01/09/2008 | 60.81 | 61.59 | 60.66 | 61.41 |
| 01/10/2008 | 61.08 | 61.74 | 60.84 | 61.32 |
| 01/11/2008 | 60.87 | 61.29 | 60.3 | 60.54 |
| 01/14/2008 | 60.9 | 61.05 | 60.3 | 60.75 |
| 01/15/2008 | 60.15 | 61.11 | 59.64 | 59.73 |
| 01/16/2008 | 59.52 | 60.45 | 59.22 | 59.85 |
| 01/17/2008 | 59.91 | 60 | 57.93 | 58.11 |
| 01/18/2008 | 58.41 | 59.22 | 57.15 | 57.48 |
| 01/22/2008 | 54.6 | 56.85 | 54.33 | 55.53 |
| 01/23/2008 | 54.78 | 57 | 54.24 | 56.97 |
| 01/24/2008 | 56.97 | 57 | 54.9 | 55.2 |
| 01/25/2008 | 55.8 | 55.8 | 53.64 | 53.85 |
| 01/28/2008 | 54.03 | 55.05 | 53.73 | 54.99 |
| 01/29/2008 | 55.35 | 55.5 | 54.78 | 55.05 |
| 01/30/2008 | 54.93 | 56.31 | 54.6 | 55.2 |
| 01/31/2008 | 55.41 | 56.34 | 54.45 | 55.95 |
| 02/01/2008 | 55.89 | 56.67 | 55.23 | 56.67 |
| 02/04/2008 | 56.79 | 58.26 | 56.64 | 57.72 |
| 02/05/2008 | 56.85 | 57.45 | 55.44 | 55.56 |
| 02/06/2008 | 56.16 | 57.15 | 56.01 | 56.52 |
| 02/07/2008 | 56.31 | 56.61 | 54.69 | 55.17 |
| 02/08/2008 | 55.2 | 55.56 | 54.69 | 55.17 |
| 02/11/2008 | 55.05 | 55.65 | 54.87 | 55.5 |
| 02/12/2008 | 55.74 | 56.46 | 55.56 | 56.1 |
| 02/13/2008 | 55.89 | 56.04 | 54.81 | 55.26 |
| 02/14/2008 | 55.38 | 55.92 | 54.24 | 54.48 |
| 02/15/2008 | 54.63 | 54.72 | 53.94 | 54.24 |
| 02/19/2008 | 54.72 | 54.87 | 54.24 | 54.51 |
| 02/20/2008 | 54.15 | 55.05 | 53.94 | 54.84 |
| 02/21/2008 | 54.93 | 55.02 | 53.64 | 53.73 |
| 02/22/2008 | 53.76 | 54.72 | 53.46 | 54.66 |
| 02/25/2008 | 54.6 | 55.35 | 54.6 | 55.2 |
| 02/26/2008 | 54.84 | 55.26 | 54.3 | 55.23 |
| 02/27/2008 | 54.99 | 55.56 | 54.66 | 54.75 |
| 02/28/2008 | 54.81 | 54.84 | 53.73 | 53.79 |
| 02/29/2008 | 53.67 | 53.67 | 52.41 | 52.62 |
| 03/03/2008 | 52.65 | 53.37 | 52.44 | 53.07 |
| 03/04/2008 | 52.71 | 53.37 | 52.41 | 53.1 |
| 03/05/2008 | 53.37 | 53.37 | 52.08 | 52.86 |
| 03/06/2008 | 52.71 | 52.86 | 51.75 | 51.78 |
| 03/07/2008 | 51.9 | 51.9 | 51.03 | 51.42 |
| 03/10/2008 | 51.57 | 51.87 | 51 | 51.36 |
| 03/11/2008 | 52.41 | 53.37 | 51.96 | 53.37 |
| 03/12/2008 | 53.37 | 54 | 52.56 | 52.59 |
| 03/13/2008 | 52.47 | 53.58 | 52.02 | 53.25 |
| 03/14/2008 | 53.73 | 53.79 | 51.84 | 52.5 |
| 03/17/2008 | 52.47 | 54.27 | 52.05 | 53.82 |
| 03/18/2008 | 54.03 | 54.54 | 53.4 | 54.42 |
| 03/19/2008 | 54.51 | 55.29 | 53.22 | 53.25 |
| 03/20/2008 | 53.31 | 54.87 | 52.95 | 54.72 |
| 03/24/2008 | 54.84 | 54.96 | 53.64 | 54.03 |
| 03/25/2008 | 54 | 54.57 | 53.4 | 53.4 |
| 03/26/2008 | 53.22 | 54.15 | 52.98 | 53.82 |
| 03/27/2008 | 53.82 | 54.42 | 53.31 | 53.4 |
| 03/28/2008 | 53.88 | 54 | 53.04 | 53.13 |
| 03/31/2008 | 53.22 | 53.73 | 52.86 | 53.55 |
| 04/01/2008 | 53.94 | 54.66 | 53.58 | 54.39 |
| 04/02/2008 | 54.45 | 55.26 | 54.09 | 54.9 |
| 04/03/2008 | 54.6 | 55.26 | 54.48 | 54.57 |
| 04/04/2008 | 54.75 | 55.17 | 54.24 | 54.36 |
| 04/07/2008 | 54.6 | 54.93 | 54 | 54.81 |
| 04/08/2008 | 54.66 | 55.5 | 54.6 | 55.23 |
| 04/09/2008 | 55.35 | 55.47 | 54.87 | 55.11 |
| 04/10/2008 | 55.17 | 55.47 | 54.78 | 55.05 |
| 04/11/2008 | 55.02 | 55.11 | 54.45 | 54.54 |
| 04/14/2008 | 54.63 | 54.81 | 53.94 | 54.12 |
| 04/15/2008 | 54.36 | 54.42 | 53.85 | 54.12 |
| 04/16/2008 | 54.48 | 55.41 | 54 | 55.35 |
| 04/17/2008 | 55.29 | 55.8 | 54.78 | 54.96 |
| 04/18/2008 | 55.74 | 55.74 | 54.63 | 55.17 |
| 04/21/2008 | 55.2 | 55.29 | 54.45 | 54.81 |
| 04/22/2008 | 54.6 | 54.63 | 53.88 | 54.24 |
| 04/23/2008 | 54.33 | 55.2 | 53.7 | 55.17 |
| 04/24/2008 | 54.96 | 55.35 | 54.15 | 54.66 |
| 04/25/2008 | 55.02 | 55.41 | 54.78 | 55.41 |
| 04/28/2008 | 55.5 | 55.5 | 54.57 | 54.84 |
| 04/29/2008 | 54.87 | 55.05 | 54.54 | 54.6 |
| 04/30/2008 | 54.81 | 55.68 | 54.63 | 54.93 |
| 05/01/2008 | 55.11 | 56.34 | 54.69 | 56.01 |
| 05/02/2008 | 57 | 57.6 | 56.4 | 56.97 |
| 05/05/2008 | 57.27 | 57.27 | 55.5 | 56.19 |
| 05/06/2008 | 55.95 | 56.55 | 55.8 | 56.28 |
| 05/07/2008 | 56.28 | 56.58 | 55.32 | 55.41 |
| 05/08/2008 | 55.8 | 55.83 | 55.2 | 55.65 |
| 05/09/2008 | 56.31 | 56.37 | 55.08 | 55.38 |
| 05/12/2008 | 55.62 | 56.13 | 55.26 | 56.13 |
| 05/13/2008 | 56.4 | 56.4 | 55.32 | 55.77 |
| 05/14/2008 | 56.1 | 56.76 | 55.77 | 56.67 |
| 05/15/2008 | 56.25 | 56.25 | 55.2 | 55.56 |
| 05/16/2008 | 55.74 | 55.86 | 55.2 | 55.62 |
| 05/19/2008 | 55.68 | 56.25 | 55.65 | 56.19 |
| 05/20/2008 | 55.74 | 56.43 | 55.53 | 55.77 |
| 05/21/2008 | 56.04 | 56.4 | 55.5 | 55.62 |
| 05/22/2008 | 55.59 | 56.22 | 55.5 | 55.89 |
| 05/23/2008 | 55.53 | 55.83 | 54.51 | 54.63 |
| 05/27/2008 | 54.12 | 55.08 | 54.12 | 54.9 |
| 05/28/2008 | 54.93 | 55.2 | 54.69 | 55.2 |
| 05/29/2008 | 54.48 | 55.62 | 53.22 | 55.26 |
| 05/30/2008 | 55.5 | 55.71 | 55.02 | 55.44 |
| 06/02/2008 | 55.35 | 55.41 | 54.03 | 54.33 |
| 06/03/2008 | 54.69 | 54.84 | 53.67 | 53.91 |
| 06/04/2008 | 53.85 | 54.51 | 53.7 | 54.45 |
| 06/05/2008 | 54.54 | 54.54 | 53.88 | 54.51 |
| 06/06/2008 | 54.12 | 54.33 | 53.01 | 53.07 |
| 06/09/2008 | 53.4 | 54.45 | 53.25 | 54.3 |
| 06/10/2008 | 54.09 | 54.27 | 53.25 | 53.73 |
| 06/11/2008 | 53.73 | 54.09 | 53.19 | 53.82 |
| 06/12/2008 | 53.97 | 54.15 | 53.28 | 53.52 |
| 06/13/2008 | 53.73 | 54.48 | 53.61 | 54.45 |
| 06/16/2008 | 54.12 | 54.69 | 53.64 | 54.6 |
| 06/17/2008 | 54.78 | 54.78 | 54.27 | 54.6 |
| 06/18/2008 | 54.3 | 54.87 | 53.94 | 54.3 |
| 06/19/2008 | 54.03 | 54.39 | 53.82 | 54.36 |
| 06/20/2008 | 53.85 | 54.18 | 52.74 | 53.01 |
| 06/23/2008 | 53.13 | 53.97 | 53.1 | 53.22 |
| 06/24/2008 | 53.13 | 53.16 | 52.5 | 52.68 |
| 06/25/2008 | 52.8 | 53.58 | 52.65 | 53.22 |
| 06/26/2008 | 52.68 | 52.89 | 51.69 | 51.69 |
| 06/27/2008 | 51.75 | 52.23 | 51.06 | 51.21 |
| 06/30/2008 | 51.45 | 52.5 | 51.09 | 52.14 |
| 07/01/2008 | 51.57 | 52.26 | 51.3 | 51.81 |
| 07/02/2008 | 51.69 | 52.5 | 51.69 | 51.78 |
| 07/03/2008 | 52.11 | 52.44 | 51.27 | 51.33 |
| 07/07/2008 | 51.45 | 52.17 | 51.15 | 51.54 |
| 07/08/2008 | 51.6 | 52.53 | 51.45 | 52.44 |
| 07/09/2008 | 52.41 | 53.22 | 52.2 | 52.53 |
| 07/10/2008 | 52.62 | 52.8 | 51.95 | 52.35 |
| 07/11/2008 | 51.87 | 52.8 | 51.33 | 52.2 |
| 07/14/2008 | 52.65 | 52.65 | 51.51 | 51.6 |
| 07/15/2008 | 51.6 | 52.14 | 51.17 | 51.78 |
| 07/16/2008 | 51.9 | 51.98 | 50.94 | 51.24 |
| 07/17/2008 | 51.42 | 51.81 | 50.31 | 51.54 |
| 07/18/2008 | 51.69 | 52.35 | 51.39 | 52.14 |
| 07/21/2008 | 52.26 | 52.53 | 51.9 | 52.08 |
| 07/22/2008 | 52.23 | 52.77 | 51.9 | 52.08 |
| 07/23/2008 | 52.05 | 52.2 | 51.12 | 51.66 |
| 07/24/2008 | 51.78 | 52.11 | 51.33 | 51.96 |
| 07/25/2008 | 52.08 | 52.35 | 51.51 | 51.57 |
| 07/28/2008 | 51.54 | 51.84 | 51.03 | 51.3 |
| 07/29/2008 | 51.3 | 51.96 | 51.24 | 51.81 |
| 07/30/2008 | 52.02 | 53.04 | 51.63 | 52.56 |
| 07/31/2008 | 52.8 | 53.28 | 52.14 | 52.74 |
| 08/01/2008 | 52.5 | 53.04 | 51.48 | 51.51 |
| 08/04/2008 | 51.45 | 52.5 | 51.45 | 52.11 |
| 08/05/2008 | 52.68 | 52.98 | 51.81 | 52.98 |
| 08/06/2008 | 53.4 | 53.61 | 52.26 | 52.32 |
| 08/07/2008 | 52.2 | 52.95 | 51.81 | 52.26 |
| 08/08/2008 | 52.26 | 54.65 | 51.96 | 54.54 |
| 08/11/2008 | 53.79 | 56.16 | 53.25 | 55.62 |
| 08/12/2008 | 55.44 | 55.44 | 53.28 | 53.55 |
| 08/13/2008 | 52.56 | 53.7 | 52.56 | 53.28 |
| 08/14/2008 | 53.46 | 53.46 | 52.56 | 52.71 |
| 08/15/2008 | 52.71 | 53.46 | 52.71 | 53.34 |
| 08/18/2008 | 53.37 | 53.88 | 53.22 | 53.67 |
| 08/19/2008 | 53.52 | 53.73 | 52.95 | 53.07 |
| 08/20/2008 | 53.28 | 53.28 | 52.68 | 53.1 |
| 08/21/2008 | 52.86 | 53.25 | 52.65 | 52.98 |
| 08/22/2008 | 53.34 | 53.64 | 52.98 | 53.49 |
| 08/25/2008 | 53.34 | 53.52 | 52.59 | 52.77 |
| 08/26/2008 | 52.65 | 53.4 | 52.62 | 53.1 |
| 08/27/2008 | 53.22 | 53.4 | 52.83 | 53.19 |
| 08/28/2008 | 53.4 | 53.55 | 53.07 | 53.52 |
| 08/29/2008 | 53.4 | 53.52 | 52.26 | 52.32 |
| 09/02/2008 | 52.56 | 53.01 | 51.93 | 52.02 |
| 09/03/2008 | 52.05 | 52.17 | 51.09 | 51.36 |
| 09/04/2008 | 51.45 | 52.02 | 51.21 | 51.87 |
| 09/05/2008 | 51.78 | 52.26 | 51.12 | 51.93 |
| 09/08/2008 | 52.44 | 53.61 | 52.23 | 53.61 |
| 09/09/2008 | 53.4 | 54.72 | 53.4 | 54.3 |
| 09/10/2008 | 54.36 | 54.66 | 53.52 | 53.61 |
| 09/11/2008 | 53.52 | 54.75 | 53.28 | 54.66 |
| 09/12/2008 | 54.36 | 55.17 | 54.12 | 54.9 |
| 09/15/2008 | 52.98 | 55.23 | 52.98 | 53.58 |
| 09/16/2008 | 53.25 | 54.63 | 52.38 | 54.12 |
| 09/17/2008 | 53.31 | 53.76 | 52.11 | 52.14 |
| 09/18/2008 | 52.32 | 56.22 | 52.32 | 55.77 |
| 09/19/2008 | 56.04 | 57.3 | 53.85 | 53.91 |
| 09/22/2008 | 54.09 | 54.65 | 53.43 | 53.91 |
| 09/23/2008 | 54.12 | 54.72 | 52.89 | 53.01 |
| 09/24/2008 | 53.28 | 53.64 | 52.65 | 53.55 |
| 09/25/2008 | 53.73 | 54.54 | 53.55 | 53.91 |
| 09/26/2008 | 53.19 | 54.21 | 53.04 | 54.09 |
| 09/29/2008 | 53.52 | 54.3 | 52.65 | 52.83 |
| 09/30/2008 | 53.73 | 54 | 51.51 | 52.29 |
| 10/01/2008 | 52.29 | 53.76 | 51.6 | 53.43 |
| 10/02/2008 | 53.19 | 53.4 | 52.23 | 52.62 |
| 10/03/2008 | 53.19 | 53.97 | 51.93 | 52.08 |
| 10/06/2008 | 52.08 | 52.5 | 49.5 | 51.33 |
| 10/07/2008 | 52.11 | 52.26 | 50.7 | 50.91 |
| 10/08/2008 | 49.98 | 52.2 | 49.83 | 50.79 |
| 10/09/2008 | 50.58 | 51.09 | 45.45 | 45.45 |
| 10/10/2008 | 43.11 | 46.17 | 40.5 | 43.29 |
| 10/13/2008 | 49.47 | 49.47 | 46.26 | 49.05 |
| 10/14/2008 | 51.9 | 52.05 | 45.6 | 47.16 |
| 10/15/2008 | 46.56 | 47.01 | 44.25 | 44.43 |
| 10/16/2008 | 46.26 | 46.65 | 43.2 | 46.59 |
| 10/17/2008 | 45.81 | 47.79 | 45.06 | 45.45 |
| 10/20/2008 | 47.67 | 50.1 | 45.75 | 50.04 |
| 10/21/2008 | 48.81 | 49.44 | 46.86 | 47.1 |
| 10/22/2008 | 47.37 | 47.82 | 44.97 | 46.35 |
| 10/23/2008 | 47.07 | 49.38 | 46.05 | 49.2 |
| 10/24/2008 | 46.17 | 48.06 | 45.54 | 46.89 |
| 10/27/2008 | 46.29 | 49.02 | 46.05 | 47.16 |
| 10/28/2008 | 48.33 | 50.07 | 46.53 | 50.04 |
| 10/29/2008 | 49.74 | 50.7 | 48.3 | 48.72 |
| 10/30/2008 | 50.85 | 50.91 | 49.08 | 50.49 |
| 10/31/2008 | 49.95 | 50.88 | 48.6 | 49.14 |
| 11/03/2008 | 48.9 | 50.16 | 48.75 | 50.01 |
| 11/04/2008 | 51.06 | 51.6 | 49.8 | 50.76 |
| 11/05/2008 | 49.23 | 49.53 | 46.8 | 46.86 |
| 11/06/2008 | 47.01 | 47.58 | 46.56 | 46.98 |
| 11/07/2008 | 47.37 | 49.08 | 47.28 | 48.75 |
| 11/10/2008 | 49.53 | 49.65 | 47.13 | 47.76 |
| 11/11/2008 | 47.25 | 48.72 | 47.13 | 47.52 |
| 11/12/2008 | 46.8 | 46.83 | 45.6 | 45.9 |
| 11/13/2008 | 46.05 | 48.45 | 45.57 | 48.33 |
| 11/14/2008 | 47.37 | 48.87 | 45.87 | 46.92 |
| 11/17/2008 | 46.86 | 47.31 | 45.9 | 46.17 |
| 11/18/2008 | 46.5 | 47.07 | 45.66 | 47.04 |
| 11/19/2008 | 46.8 | 47.25 | 44.7 | 44.73 |
| 11/20/2008 | 44.94 | 46.31 | 43.5 | 43.89 |
| 11/21/2008 | 44.97 | 45.15 | 42.51 | 45.12 |
| 11/24/2008 | 45.66 | 47.25 | 44.52 | 46.35 |
| 11/25/2008 | 46.86 | 47.49 | 45.18 | 45.99 |
| 11/26/2008 | 45.45 | 45.81 | 44.88 | 45.42 |
| 11/28/2008 | 45.3 | 46.68 | 44.91 | 46.68 |
| 12/01/2008 | 45.63 | 46.08 | 44.13 | 44.22 |
| 12/02/2008 | 44.94 | 45 | 42.9 | 43.5 |
| 12/03/2008 | 43.5 | 44.46 | 42.75 | 44.28 |
| 12/04/2008 | 44.19 | 44.73 | 43.05 | 43.77 |
| 12/05/2008 | 43.17 | 44.94 | 42.39 | 44.82 |
| 12/08/2008 | 45.66 | 45.66 | 44.19 | 44.82 |
| 12/09/2008 | 44.76 | 44.76 | 43.38 | 43.53 |
| 12/10/2008 | 43.8 | 44.28 | 43.68 | 44.16 |
| 12/11/2008 | 43.95 | 44.94 | 43.17 | 43.68 |
| 12/12/2008 | 43.14 | 44.01 | 42.75 | 43.86 |
| 12/15/2008 | 44.01 | 44.31 | 43.11 | 43.53 |
| 12/16/2008 | 43.92 | 44.85 | 43.83 | 44.82 |
| 12/17/2008 | 44.52 | 44.82 | 43.77 | 43.83 |
| 12/18/2008 | 44.34 | 45.21 | 43.44 | 44.31 |
| 12/19/2008 | 44.79 | 45.21 | 43.95 | 44.04 |
| 12/22/2008 | 44.13 | 44.88 | 43.83 | 44.52 |
| 12/23/2008 | 44.67 | 44.79 | 43.14 | 43.32 |
| 12/24/2008 | 43.35 | 43.92 | 43.35 | 43.83 |
| 12/26/2008 | 44.01 | 44.25 | 43.5 | 43.65 |
| 12/29/2008 | 43.77 | 43.95 | 43.47 | 43.95 |
| 12/30/2008 | 44.1 | 44.82 | 43.95 | 44.82 |
| 12/31/2008 | 44.76 | 45.27 | 44.46 | 45.03 |