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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 64.736
CLOSE 64.7265

Low

LOW 59.63

High

HIGH 71.13
DATEOPENHIGHLOWCLOSE
01/03/201266.3366.3364.5964.86
01/04/201264.7465.1664.4764.56
01/05/201264.3564.9764.264.53
01/06/201264.6564.7164.3564.53
01/09/201264.5964.6264.1764.41
01/10/201264.865.0464.2664.41
01/11/201264.2664.563.964.2
01/12/201264.3864.4163.7263.84
01/13/201263.5463.9963.5463.93
01/17/201264.264.6563.7563.95
01/18/201263.8763.9963.5163.96
01/19/201263.9663.9663.363.72
01/20/201263.7863.963.463.9
01/23/201263.8464.3263.6363.81
01/24/201263.5163.7563.1863.42
01/25/201263.2464.262.6164.08
01/26/201264.0864.5663.964.41
01/27/201264.3864.3863.4563.54
01/30/201263.3963.4562.9463.39
01/31/201263.5463.9663.4863.93
02/01/201264.0864.5363.964.38
02/02/201264.4164.564.0264.11
02/03/201264.3864.5663.7564.2
02/06/201264.1164.1763.6363.81
02/07/201263.6664.6963.4564.44
02/08/201264.5664.6263.9364.14
02/09/201264.2964.3863.9364.38
02/10/201264.2964.4764.0864.44
02/13/201264.8364.8364.1464.32
02/14/201264.5964.5964.0864.5
02/15/201264.1164.1162.5562.61
02/16/201262.7663.8462.7663.3
02/17/201263.7563.8162.5862.7
02/21/201262.7362.8862.462.58
02/22/201262.5262.8562.462.79
02/23/201262.796362.5562.67
02/24/201262.5863.662.5263.3
02/27/201263.1263.4562.7663.21
02/28/201263.363.4562.8563.03
02/29/201262.9763.0362.5562.76
03/01/201262.7363.1862.5562.97
03/02/201262.9463.1662.6463.12
03/05/201262.9763.4562.763.27
03/06/201263.0963.362.8563.06
03/07/201263.0663.1262.5163.09
03/08/201263.2763.663.1563.45
03/09/201263.5763.5963.2163.45
03/12/201263.4864.263.3664.11
03/13/201264.2664.4463.8464.29
03/14/201264.2964.3563.2163.45
03/15/201263.3963.5762.8863.39
03/16/201263.5763.5762.9163.21
03/19/201263.0963.4262.7662.82
03/20/201262.763.1262.4962.67
03/21/201262.5862.7962.3762.52
03/22/201262.4662.6762.2562.61
03/23/201262.6162.6462.2562.37
03/26/201262.7363.1162.4662.91
03/27/201262.8863.2762.7963.18
03/28/201263.0963.2462.462.73
03/29/201262.4662.7362.0162.73
03/30/201262.7363.0762.6463.03
04/02/20126363.5462.8563.3
04/03/201263.2463.4862.9663.42
04/04/201263.1863.6363.1263.56
04/05/201263.363.3962.2862.28
04/09/201262.162.161.7161.83
04/10/201261.6261.7460.9661.11
04/11/201261.5361.5360.9361.05
04/12/201260.9961.1460.5761.14
04/13/201261.1461.8660.961.23
04/16/201261.3562.1960.961.89
04/17/201261.9262.5561.562.46
04/18/201262.2563.4262.0463.06
04/19/20126363.0362.462.61
04/20/201262.6163.1562.4663.03
04/23/201262.7362.8262.462.79
04/24/201262.9463.6962.8263.54
04/25/201263.6364.0563.4863.87
04/26/201263.7264.263.664.14
04/27/201264.0564.563.9964.29
04/30/201264.1164.3863.964.29
05/01/201264.2364.8664.264.59
05/02/201264.3564.5664.0564.44
05/03/201264.2965.0164.0864.2
05/04/201264.3864.9864.2664.68
05/07/201264.5664.7164.264.41
05/08/201264.264.6864.264.65
05/09/201264.3865.164.2964.8
05/10/201265.0765.5264.9565.37
05/11/201265.2565.765.1365.16
05/14/201264.8665.2564.7165.07
05/15/201265.1365.3164.8865.04
05/16/201264.6264.6264.1164.17
05/17/201264.7164.8964.2664.29
05/18/201264.5365.0764.264.38
05/21/201264.6264.6263.8464.17
05/22/201264.1465.0764.1464.95
05/23/201264.865.3764.4164.8
05/24/201265.1965.9164.9565.4
05/25/201265.466.0965.465.88
05/29/2012666665.6165.94
05/30/201265.6766.2165.5465.55
05/31/201265.6766.2765.5265.94
06/01/201265.6167.265.5567.05
06/04/201267.1167.6566.6667.44
06/05/201267.3268.2867.267.82
06/06/201268.0168.167.3868.07
06/07/201268.4368.7368.1668.67
06/08/201268.4969.768.4169.45
06/11/201269.9669.9668.9168.93
06/12/201268.9168.9767.8368.88
06/13/201268.676968.1968.55
06/14/201268.769.5768.4969.42
06/15/201269.8770.0569.369.78
06/18/201269.9370.269.6369.84
06/19/201269.970.0569.2469.3
06/20/201269.2469.4268.3168.49
06/21/201268.5269.1568.2268.25
06/22/201268.468.7668.2868.64
06/25/201268.3168.968.2268.79
06/26/201268.9768.9768.5568.7
06/27/201268.769.368.769.03
06/28/201268.6769.2168.4669.18
06/29/201269.4869.726969.18
07/02/201270.3571.1369.3969.84
07/03/201269.2669.8768.468.69
07/05/201268.2268.7368.0568.57
07/06/201267.8867.9666.0266.23
07/09/201265.1765.6864.5265.31
07/10/201265.2866.2565.0566.14
07/11/201265.7566.8665.5666.48
07/12/201266.2466.9966.1766.64
07/13/201266.8966.9766.1766.74
07/16/201266.5866.7766.3166.74
07/17/201266.7466.9366.2466.34
07/18/201266.1266.3365.766.07
07/19/201266.0866.2365.4466.12
07/20/201265.6566.4965.6566.22
07/23/201265.9766.465.3665.5
07/24/201265.5765.6665.0265.27
07/25/201265.5765.9665.2265.82
07/26/201265.9967.465.9867.34
07/27/201267.5467.9467.3267.46
07/30/201267.3968.2367.0568.07
07/31/201268.2768.4967.6467.78
08/01/201267.9769.1767.4267.52
08/02/201267.367.5866.667.46
08/03/201267.9768.7567.8568.6
08/06/201268.6268.9468.168.21
08/07/201268.3968.467.7868.05
08/08/201268.1168.1767.6268.04
08/09/201267.9968.2167.768.09
08/10/201268.0268.0467.3767.85
08/13/201267.7668.2267.668.22
08/14/201268.3568.467.8968.2
08/15/201267.4267.4566.7666.77
08/16/201266.666.9866.5266.69
08/17/201266.7766.966.3166.49
08/20/201266.2466.4566.0766.44
08/21/201266.3666.4565.8466.06
08/22/201265.8266.1565.866
08/23/201265.9966.1365.1665.24
08/24/201265.2465.5765.0965.47
08/27/201265.4765.6965.2465.51
08/28/201265.3665.565.0865.37
08/29/201265.2565.5264.8565.31
08/30/201265.2165.2364.7564.81
08/31/201265.1465.1464.5864.78
09/04/201264.764.9764.564.81
09/05/201264.7764.9264.464.47
09/06/201264.66564.4265
09/07/20126565.2164.5164.72
09/10/201264.7764.9864.5264.83
09/11/201264.8264.9364.4664.46
09/12/201264.4964.6164.0364.05
09/13/201264.0464.6863.8764.66
09/14/201264.936564.0164.19
09/17/201264.364.6664.0464.14
09/18/201264.0664.2463.0363.16
09/19/201263.2563.663.1763.43
09/20/201263.2764.1463.2763.93
09/21/201264.0664.1463.6764.08
09/24/201264.1264.7464.0664.65
09/25/201264.6464.9164.3264.34
09/26/201264.4764.964.2964.33
09/27/201264.4264.4664.0164.06
09/28/201264.0364.8563.9564.79
10/01/201265.0165.1664.3564.38
10/02/201264.5965.0764.5464.76
10/03/201264.7665.0164.4864.78
10/04/201264.9465.4564.8765.39
10/05/201265.565.5964.9364.98
10/08/201264.9565.3764.7365.23
10/09/201265.1365.4364.8865.29
10/10/201265.2965.3164.7164.78
10/11/201265.0265.0764.464.48
10/12/201264.5964.7564.0264.16
10/15/201264.1264.6163.8864.56
10/16/201264.8164.8664.1364.56
10/17/201264.7265.5864.6465.27
10/18/201265.2965.6565.2165.6
10/19/201265.665.965.0965.51
10/22/201265.3465.5164.8765.5
10/23/201265.3665.6464.9564.99
10/24/201265.0265.1464.2664.32
10/25/201264.5564.7664.1364.75
10/26/201264.7565.364.5565.11
10/31/201265.0265.816565.69
11/01/201265.6465.8665.2265.31
11/02/201265.5365.7564.8764.94
11/05/201264.5864.7163.8764.06
11/06/201264.2264.56464.07
11/07/201263.876462.4662.94
11/08/201263.6864.2562.5662.56
11/09/201262.562.5961.6761.96
11/12/201261.8761.9860.7661.45
11/13/201261.3262.3761.2662.01
11/14/201261.6161.6160.5160.74
11/15/201260.5761.0159.6359.87
11/16/201259.9160.9359.7860.9
11/19/201261.2661.3160.5560.99
11/20/201261.0461.1360.3460.79
11/21/201260.7560.9159.8560.42
11/23/201260.5460.616060.45
11/26/201260.3261.8160.3261.31
11/27/201261.456261.3161.59
11/28/201261.6261.8561.0461.7
11/29/201261.7762.4461.5462.39
11/30/201263.0164.0163.0163.82
12/03/201264.0964.4963.8263.97
12/04/201263.9564.1563.4663.6
12/05/201263.5564.8263.4164.46
12/06/201264.5164.596464.17
12/07/201264.2564.4963.9764.32
12/10/201264.2564.564.1864.32
12/11/201264.364.6764.1664.28
12/12/201264.4164.9864.2264.3
12/13/201264.3164.3663.6563.92
12/14/201263.856463.5663.81
12/17/201263.9864.8163.9464.76
12/18/201264.9465.6664.8965.51
12/19/201265.465.464.764.75
12/20/201264.7565.2464.3565.05
12/21/201265.0765.4664.5164.51
12/24/201264.4864.6164.1164.58
12/26/201264.8264.8263.9764.07
12/27/201264.0164.1363.0963.71
12/28/201263.3763.6762.9763.01
12/31/201262.8263.8562.663.8