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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 89.8121
CLOSE 89.8342
Low
LOW 82.46
High
HIGH 97.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 86.11 | 86.19 | 84.3 | 84.7 |
| 01/03/2019 | 84.76 | 85.6 | 84.06 | 84.67 |
| 01/04/2019 | 84.16 | 85.45 | 84.06 | 85.37 |
| 01/07/2019 | 84.85 | 85.39 | 84.33 | 85.01 |
| 01/08/2019 | 85.04 | 86.17 | 84.5 | 86.08 |
| 01/09/2019 | 84.96 | 86 | 84.34 | 84.81 |
| 01/10/2019 | 85.05 | 85.59 | 84.63 | 85.27 |
| 01/11/2019 | 85.21 | 85.21 | 84.21 | 84.61 |
| 01/14/2019 | 84.32 | 84.32 | 82.46 | 83.66 |
| 01/15/2019 | 83.6 | 85.46 | 83.33 | 85.14 |
| 01/16/2019 | 84.72 | 85.38 | 84.34 | 85.27 |
| 01/17/2019 | 85.29 | 85.77 | 84.92 | 85.64 |
| 01/18/2019 | 85.94 | 86.02 | 85.21 | 85.6 |
| 01/22/2019 | 85.01 | 86.51 | 84.85 | 85.61 |
| 01/23/2019 | 85.49 | 86.15 | 85.29 | 86.13 |
| 01/24/2019 | 86.23 | 86.77 | 85.36 | 86.7 |
| 01/25/2019 | 86.34 | 86.99 | 85.63 | 85.85 |
| 01/28/2019 | 86.02 | 86.29 | 85.13 | 85.65 |
| 01/29/2019 | 85.95 | 86.16 | 85.28 | 85.63 |
| 01/30/2019 | 85.36 | 86.54 | 85.26 | 86.05 |
| 01/31/2019 | 86.09 | 88.48 | 85.52 | 87.78 |
| 02/01/2019 | 87.78 | 88.05 | 86.86 | 87.78 |
| 02/04/2019 | 87.16 | 87.83 | 86.48 | 87.82 |
| 02/05/2019 | 87.91 | 88.65 | 87.41 | 88.5 |
| 02/06/2019 | 88.45 | 88.79 | 87.81 | 88.46 |
| 02/07/2019 | 88.4 | 89.5 | 87.85 | 89.48 |
| 02/08/2019 | 89.42 | 90.58 | 89.3 | 90.3 |
| 02/11/2019 | 90.08 | 90.65 | 89.7 | 90.17 |
| 02/12/2019 | 90.3 | 90.74 | 89.65 | 90.23 |
| 02/13/2019 | 89.9 | 90.21 | 89.32 | 89.59 |
| 02/14/2019 | 88.53 | 88.61 | 87.25 | 87.82 |
| 02/15/2019 | 88.45 | 88.49 | 87.02 | 87.51 |
| 02/19/2019 | 87.64 | 88.14 | 87.24 | 87.94 |
| 02/20/2019 | 87.95 | 89.06 | 87.54 | 88.85 |
| 02/21/2019 | 88.32 | 89.66 | 88.27 | 89.59 |
| 02/22/2019 | 89.7 | 90.29 | 89.36 | 89.91 |
| 02/25/2019 | 89.91 | 89.95 | 88.92 | 89.48 |
| 02/26/2019 | 89.63 | 89.89 | 88.19 | 88.88 |
| 02/27/2019 | 88.73 | 89.43 | 88.47 | 89.28 |
| 02/28/2019 | 89.21 | 89.99 | 89 | 89.66 |
| 03/01/2019 | 89.6 | 89.91 | 88.93 | 89.53 |
| 03/04/2019 | 89.82 | 89.95 | 88.98 | 89.88 |
| 03/05/2019 | 89.66 | 89.94 | 89.43 | 89.53 |
| 03/06/2019 | 89.65 | 89.96 | 89.36 | 89.57 |
| 03/07/2019 | 89.96 | 90.65 | 89.29 | 89.58 |
| 03/08/2019 | 89.91 | 90.23 | 89.3 | 90.2 |
| 03/11/2019 | 90.26 | 90.47 | 89.88 | 90.36 |
| 03/12/2019 | 90.47 | 90.87 | 90.11 | 90.51 |
| 03/13/2019 | 90.39 | 90.79 | 90.32 | 90.56 |
| 03/14/2019 | 90.47 | 91.08 | 90.12 | 90.36 |
| 03/15/2019 | 90.45 | 91.03 | 90.24 | 90.65 |
| 03/18/2019 | 90.86 | 90.91 | 89.73 | 90.06 |
| 03/19/2019 | 90.08 | 90.23 | 88.66 | 89.12 |
| 03/20/2019 | 89.34 | 90.16 | 89 | 89.38 |
| 03/21/2019 | 89.4 | 90.24 | 89.21 | 89.91 |
| 03/22/2019 | 90.16 | 91.67 | 89.91 | 90.7 |
| 03/25/2019 | 90.9 | 91.13 | 90.45 | 90.77 |
| 03/26/2019 | 90.7 | 91.67 | 90.63 | 91.53 |
| 03/27/2019 | 91.59 | 91.63 | 90.23 | 90.48 |
| 03/28/2019 | 90.68 | 90.9 | 89.02 | 89.38 |
| 03/29/2019 | 89.23 | 90.09 | 88.81 | 90 |
| 04/01/2019 | 89.75 | 89.83 | 88.63 | 89.28 |
| 04/02/2019 | 89.6 | 89.6 | 88.65 | 89.13 |
| 04/03/2019 | 89 | 89.19 | 88.22 | 88.85 |
| 04/04/2019 | 89.03 | 89.53 | 87.93 | 89.35 |
| 04/05/2019 | 89.49 | 90.62 | 89.18 | 90.53 |
| 04/08/2019 | 90.5 | 90.62 | 89.65 | 90.11 |
| 04/09/2019 | 90.06 | 90.48 | 89.82 | 90.25 |
| 04/10/2019 | 90.49 | 91.08 | 89.7 | 89.94 |
| 04/11/2019 | 90.04 | 90.46 | 89.8 | 90.26 |
| 04/12/2019 | 89.7 | 90.47 | 89.21 | 90.45 |
| 04/15/2019 | 90.5 | 90.74 | 90.16 | 90.44 |
| 04/16/2019 | 90.14 | 90.65 | 88.86 | 89.09 |
| 04/17/2019 | 89.13 | 89.72 | 88.71 | 89.06 |
| 04/18/2019 | 89.32 | 89.65 | 88.94 | 89.14 |
| 04/22/2019 | 89.01 | 89.56 | 88.53 | 88.73 |
| 04/23/2019 | 88.82 | 89.31 | 88.29 | 89.01 |
| 04/24/2019 | 89.28 | 89.98 | 88.88 | 89.68 |
| 04/25/2019 | 89.42 | 90.66 | 89.27 | 90.45 |
| 04/26/2019 | 90.7 | 91.33 | 90.28 | 90.32 |
| 04/29/2019 | 89.91 | 90.29 | 89.32 | 89.58 |
| 04/30/2019 | 89.69 | 91.22 | 89.43 | 91.12 |
| 05/01/2019 | 90.68 | 91.06 | 90.1 | 90.41 |
| 05/02/2019 | 90.44 | 90.81 | 89.62 | 89.81 |
| 05/03/2019 | 90.17 | 90.45 | 89.82 | 90.16 |
| 05/06/2019 | 90.18 | 90.42 | 89.3 | 89.48 |
| 05/07/2019 | 89.5 | 89.64 | 88.83 | 89.26 |
| 05/08/2019 | 89.15 | 89.3 | 87.72 | 87.8 |
| 05/09/2019 | 88.68 | 88.68 | 86.67 | 86.83 |
| 05/10/2019 | 86.62 | 88.07 | 86.45 | 87.99 |
| 05/13/2019 | 87.7 | 88.16 | 86.8 | 88.05 |
| 05/14/2019 | 87.32 | 87.62 | 86.56 | 87.01 |
| 05/15/2019 | 87.21 | 87.56 | 86.77 | 86.79 |
| 05/16/2019 | 85.92 | 86.71 | 85.72 | 86.24 |
| 05/17/2019 | 85.7 | 87.44 | 85.68 | 87.2 |
| 05/20/2019 | 87.31 | 87.6 | 86.66 | 86.96 |
| 05/21/2019 | 87.19 | 88.03 | 86.87 | 87.08 |
| 05/22/2019 | 87.38 | 88 | 87.15 | 87.81 |
| 05/23/2019 | 88.12 | 88.99 | 87.94 | 88.9 |
| 05/24/2019 | 88.9 | 89.45 | 88.65 | 88.81 |
| 05/28/2019 | 88.81 | 88.85 | 86.93 | 87.12 |
| 05/29/2019 | 87.4 | 87.58 | 85.73 | 85.81 |
| 05/30/2019 | 85.89 | 86.28 | 85.34 | 85.53 |
| 05/31/2019 | 85.55 | 86.09 | 84.46 | 85.61 |
| 06/03/2019 | 86.04 | 86.14 | 85.26 | 86.02 |
| 06/04/2019 | 85.98 | 86.16 | 84.28 | 85.9 |
| 06/05/2019 | 86.16 | 87.67 | 85.51 | 87.22 |
| 06/06/2019 | 87.32 | 88 | 86.96 | 87.71 |
| 06/07/2019 | 87.96 | 88.6 | 86.95 | 87.04 |
| 06/10/2019 | 86.93 | 86.97 | 86.05 | 86.29 |
| 06/11/2019 | 86.04 | 86.49 | 85.07 | 85.64 |
| 06/12/2019 | 86.12 | 86.87 | 86.12 | 86.65 |
| 06/13/2019 | 86.95 | 87.44 | 86.32 | 86.77 |
| 06/14/2019 | 86.78 | 88.17 | 86.75 | 87.87 |
| 06/17/2019 | 88.08 | 88.59 | 87.52 | 87.95 |
| 06/18/2019 | 88.36 | 88.5 | 86.32 | 87.24 |
| 06/19/2019 | 86.9 | 88.12 | 86.68 | 87.65 |
| 06/20/2019 | 88.14 | 88.84 | 87.68 | 88.58 |
| 06/21/2019 | 88.64 | 89.6 | 87.97 | 89.53 |
| 06/24/2019 | 89.62 | 90.13 | 89.22 | 89.91 |
| 06/25/2019 | 89.91 | 90.68 | 89.78 | 90.12 |
| 06/26/2019 | 89.84 | 89.94 | 87.93 | 87.98 |
| 06/27/2019 | 88.07 | 88.72 | 87.77 | 88.55 |
| 06/28/2019 | 88.49 | 89.14 | 87.94 | 88.24 |
| 07/01/2019 | 88.01 | 88.24 | 87.24 | 88.01 |
| 07/02/2019 | 88.17 | 89.45 | 88.16 | 89.14 |
| 07/03/2019 | 89.2 | 90.6 | 89.2 | 90.1 |
| 07/05/2019 | 89.42 | 89.77 | 88.21 | 89.68 |
| 07/08/2019 | 89.9 | 90.06 | 89.06 | 89.66 |
| 07/09/2019 | 90.25 | 90.27 | 88.87 | 89.4 |
| 07/10/2019 | 89.8 | 90.14 | 89.3 | 89.63 |
| 07/11/2019 | 89.49 | 90.03 | 88.61 | 89.45 |
| 07/12/2019 | 89.59 | 89.59 | 88.44 | 88.7 |
| 07/15/2019 | 88.81 | 89.53 | 88.55 | 89.38 |
| 07/16/2019 | 89.11 | 89.53 | 88.37 | 89.03 |
| 07/17/2019 | 89.34 | 89.69 | 88.89 | 89.14 |
| 07/18/2019 | 89.21 | 89.85 | 88.66 | 89.79 |
| 07/19/2019 | 89.64 | 89.82 | 88.43 | 88.45 |
| 07/22/2019 | 88.6 | 88.69 | 87.84 | 88.15 |
| 07/23/2019 | 88.18 | 88.24 | 87.37 | 87.68 |
| 07/24/2019 | 87.95 | 87.98 | 86.8 | 87.18 |
| 07/25/2019 | 86.9 | 87.39 | 86.17 | 86.49 |
| 07/26/2019 | 86.5 | 87.08 | 86.27 | 86.91 |
| 07/29/2019 | 87.23 | 87.88 | 87.02 | 87.79 |
| 07/30/2019 | 87.61 | 88.18 | 86.91 | 87.74 |
| 07/31/2019 | 87.62 | 87.83 | 86.31 | 86.72 |
| 08/01/2019 | 86.8 | 88.02 | 86.38 | 87.5 |
| 08/02/2019 | 87.84 | 88.73 | 87.55 | 88.12 |
| 08/05/2019 | 88.48 | 88.85 | 86.53 | 86.96 |
| 08/06/2019 | 87.3 | 89.43 | 86.31 | 88.92 |
| 08/07/2019 | 88.91 | 89.5 | 87.84 | 88.84 |
| 08/08/2019 | 88.42 | 89.52 | 88.34 | 89.31 |
| 08/09/2019 | 89.49 | 90.18 | 89.28 | 89.75 |
| 08/12/2019 | 89.95 | 90 | 88.97 | 89.5 |
| 08/13/2019 | 89.64 | 90.03 | 88.8 | 89.82 |
| 08/14/2019 | 90.16 | 90.56 | 88.65 | 88.81 |
| 08/15/2019 | 87.69 | 89.58 | 87.57 | 89.28 |
| 08/16/2019 | 89.4 | 90.14 | 89.23 | 89.77 |
| 08/19/2019 | 89.7 | 91.12 | 89.36 | 90.67 |
| 08/20/2019 | 91.03 | 91.54 | 90.67 | 91.18 |
| 08/21/2019 | 90.47 | 91.29 | 90.09 | 91.24 |
| 08/22/2019 | 91.29 | 92.11 | 90.5 | 91.32 |
| 08/23/2019 | 91.45 | 91.67 | 90.26 | 90.74 |
| 08/26/2019 | 90.93 | 91.39 | 90.57 | 91.35 |
| 08/27/2019 | 91.77 | 92.84 | 91.66 | 92.15 |
| 08/28/2019 | 92.41 | 93.15 | 91.9 | 92.3 |
| 08/29/2019 | 92.76 | 92.8 | 91.53 | 92.76 |
| 08/30/2019 | 93 | 93.35 | 92.61 | 92.74 |
| 09/03/2019 | 92.5 | 93.72 | 92.33 | 93.67 |
| 09/04/2019 | 93.9 | 94.18 | 93.23 | 93.97 |
| 09/05/2019 | 93.5 | 93.85 | 92.81 | 93.41 |
| 09/06/2019 | 93.63 | 94.29 | 93.37 | 93.76 |
| 09/09/2019 | 93.56 | 93.84 | 93.08 | 93.72 |
| 09/10/2019 | 93.26 | 94.54 | 93.24 | 93.94 |
| 09/11/2019 | 93.55 | 94.54 | 93.25 | 94.49 |
| 09/12/2019 | 95.16 | 95.7 | 94.67 | 94.96 |
| 09/13/2019 | 94.49 | 95 | 93.66 | 93.9 |
| 09/16/2019 | 93.83 | 93.98 | 92.74 | 93.12 |
| 09/17/2019 | 93.33 | 94.2 | 93.16 | 93.87 |
| 09/18/2019 | 94.29 | 94.68 | 93.52 | 94.26 |
| 09/19/2019 | 94.55 | 94.56 | 93.76 | 94.49 |
| 09/20/2019 | 95.21 | 95.44 | 94.24 | 95.27 |
| 09/23/2019 | 95.29 | 95.72 | 95.08 | 95.4 |
| 09/24/2019 | 95.66 | 96.8 | 95.55 | 96.28 |
| 09/25/2019 | 96.18 | 96.63 | 95.74 | 96 |
| 09/26/2019 | 96.01 | 96.61 | 95.88 | 96.2 |
| 09/27/2019 | 96.29 | 96.46 | 95.67 | 96.26 |
| 09/30/2019 | 96.25 | 96.49 | 95.59 | 95.86 |
| 10/01/2019 | 95.57 | 96.2 | 95.25 | 96.19 |
| 10/02/2019 | 96.21 | 96.35 | 94.61 | 94.71 |
| 10/03/2019 | 95 | 95.61 | 94.76 | 95.1 |
| 10/04/2019 | 95.46 | 97.37 | 95.31 | 97.17 |
| 10/07/2019 | 96.75 | 97.25 | 96.4 | 96.92 |
| 10/08/2019 | 96.96 | 97.06 | 95.99 | 96.09 |
| 10/09/2019 | 96.28 | 96.56 | 95.97 | 96.03 |
| 10/10/2019 | 95.87 | 96.46 | 95.51 | 96.29 |
| 10/11/2019 | 96.29 | 96.6 | 95.45 | 95.97 |
| 10/14/2019 | 96.16 | 96.16 | 94.84 | 95.13 |
| 10/15/2019 | 95.14 | 95.47 | 94.66 | 95 |
| 10/16/2019 | 94.73 | 95.15 | 94.41 | 95.13 |
| 10/17/2019 | 95.11 | 95.61 | 94.94 | 95.17 |
| 10/18/2019 | 94.95 | 95.59 | 94.5 | 95.35 |
| 10/21/2019 | 95.16 | 95.4 | 94.66 | 95.33 |
| 10/22/2019 | 95.5 | 95.61 | 95.08 | 95.32 |
| 10/23/2019 | 95.53 | 96.18 | 95.27 | 96.17 |
| 10/24/2019 | 96.05 | 96.5 | 95.96 | 96.07 |
| 10/25/2019 | 96.27 | 96.36 | 94.99 | 95.43 |
| 10/28/2019 | 95.03 | 95.25 | 93.88 | 94.1 |
| 10/29/2019 | 93.79 | 93.94 | 93.33 | 93.53 |
| 10/30/2019 | 93.65 | 94.37 | 93.43 | 94.01 |
| 10/31/2019 | 93.9 | 94.44 | 93.58 | 94.26 |
| 11/01/2019 | 94.3 | 94.55 | 93.78 | 94.38 |
| 11/04/2019 | 94.34 | 94.42 | 93.06 | 93.64 |
| 11/05/2019 | 93.04 | 93.58 | 92.4 | 93.15 |
| 11/06/2019 | 93.2 | 93.69 | 93.05 | 93.36 |
| 11/07/2019 | 93 | 93.3 | 91.75 | 92.58 |
| 11/08/2019 | 91.7 | 91.78 | 89.22 | 89.95 |
| 11/11/2019 | 89.98 | 90 | 87.47 | 87.6 |
| 11/12/2019 | 87.8 | 88.11 | 87.23 | 87.59 |
| 11/13/2019 | 88 | 88.69 | 87.31 | 88.53 |
| 11/14/2019 | 87.7 | 88.82 | 87.52 | 88.25 |
| 11/15/2019 | 88.64 | 88.72 | 88.09 | 88.58 |
| 11/18/2019 | 88.9 | 89.72 | 88.42 | 88.65 |
| 11/19/2019 | 87.04 | 87.46 | 86.52 | 87.03 |
| 11/20/2019 | 86.98 | 87.61 | 86.52 | 87.13 |
| 11/21/2019 | 87.54 | 87.56 | 86.43 | 86.66 |
| 11/22/2019 | 87.25 | 87.34 | 86.36 | 87.14 |
| 11/25/2019 | 87.2 | 87.67 | 86.73 | 87.6 |
| 11/26/2019 | 87.48 | 88.42 | 87.45 | 88.2 |
| 11/27/2019 | 88.13 | 88.78 | 88.02 | 88.56 |
| 11/29/2019 | 88.8 | 88.93 | 87.83 | 88.17 |
| 12/02/2019 | 87.87 | 88.17 | 87.25 | 87.29 |
| 12/03/2019 | 87.5 | 87.94 | 87.15 | 87.86 |
| 12/04/2019 | 87.85 | 89.12 | 87.85 | 88.95 |
| 12/05/2019 | 88.86 | 89.34 | 88.6 | 89.29 |
| 12/06/2019 | 89.21 | 89.94 | 89.01 | 89.76 |
| 12/09/2019 | 89.83 | 89.86 | 89.2 | 89.28 |
| 12/10/2019 | 89.25 | 89.45 | 88.83 | 89.05 |
| 12/11/2019 | 89.18 | 89.36 | 88.67 | 89 |
| 12/12/2019 | 88.98 | 89.79 | 88.9 | 89.56 |
| 12/13/2019 | 89.32 | 90.43 | 89.17 | 90.1 |
| 12/16/2019 | 90.75 | 90.79 | 89.45 | 90.49 |
| 12/17/2019 | 90.4 | 91.5 | 90.12 | 90.55 |
| 12/18/2019 | 90.7 | 90.9 | 90.26 | 90.61 |
| 12/19/2019 | 90.53 | 90.75 | 89.4 | 89.95 |
| 12/20/2019 | 90.22 | 90.91 | 89.75 | 90.62 |
| 12/23/2019 | 90.62 | 90.88 | 89.61 | 90.15 |
| 12/24/2019 | 90.11 | 90.51 | 89.73 | 90.23 |
| 12/26/2019 | 90 | 90.53 | 89.95 | 90.39 |
| 12/27/2019 | 90.46 | 90.99 | 90.22 | 90.97 |
| 12/30/2019 | 90.6 | 91.04 | 90.46 | 90.79 |
| 12/31/2019 | 90.89 | 91.24 | 90.62 | 91.21 |