DUK: Duke Energy Corporation Historical Data

2022 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 104.3409

CLOSE 104.2946

Low

LOW 83.76

High

HIGH 116.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	104.91	104.91	103.02	103.49
01/04/2022	103.36	104.94	103.28	103.41
01/05/2022	103.5	104.92	103.47	103.64
01/06/2022	103.51	104.77	103.33	103.47
01/07/2022	102.81	104.97	102.26	104.5
01/10/2022	104.65	105.32	104.07	104.56
01/11/2022	104.58	104.7	102.53	103.23
01/12/2022	102.68	103.82	102.2	103.62
01/13/2022	103.54	104.5	103.2	104.15
01/14/2022	104.44	104.68	103.27	104.04
01/18/2022	103.33	103.75	101.74	101.87
01/19/2022	101.88	102.83	101.31	102.17
01/20/2022	102.05	103.53	101.99	102.31
01/21/2022	103.02	104.21	102.67	102.98
01/24/2022	103.62	103.98	100.25	102.58
01/25/2022	101.71	103.15	101.56	102.32
01/26/2022	102.18	103.3	101.2	101.95
01/27/2022	102.51	104.38	102.47	103.25
01/28/2022	103.19	104.77	102.8	104.73
01/31/2022	103.87	105.24	103.46	105.06
02/01/2022	104.55	105.08	102.39	103.45
02/02/2022	103.35	105.22	103.05	105
02/03/2022	105.22	105.76	104.7	105.43
02/04/2022	104.56	105.34	103.63	104.25
02/07/2022	104.14	104.82	103.35	104.34
02/08/2022	105.27	105.36	104.06	104.41
02/09/2022	104.75	105.21	104.22	104.71
02/10/2022	104.19	104.33	99.58	99.79
02/11/2022	100.1	100.86	99.56	99.75
02/14/2022	100.55	101.01	98.63	99.95
02/15/2022	100.13	101.11	98.77	99.3
02/16/2022	99.36	99.97	98.9	99.51
02/17/2022	98.47	99.16	97.53	98.73
02/18/2022	98.36	100.19	98.08	99.81
02/22/2022	100	100.24	98.57	99.45
02/23/2022	99.66	99.87	97.6	97.67
02/24/2022	97.43	97.62	95.48	97.04
02/25/2022	98.04	100.34	97.84	100.22
02/28/2022	99.21	100.52	98.99	100.41
03/01/2022	100.41	101.06	98.67	99.83
03/02/2022	99.94	101.25	99.74	100.79
03/03/2022	101.25	103.23	101.06	102.64
03/04/2022	102.46	105.37	102.4	105.26
03/07/2022	105.4	106.99	104.55	106.7
03/08/2022	106.76	107.45	105.33	105.47
03/09/2022	106.19	106.57	105.12	105.33
03/10/2022	104.62	106.42	104.44	106.19
03/11/2022	106.1	107.09	105.95	106.14
03/14/2022	107.05	107.7	105.74	106.3
03/15/2022	107.34	107.38	106.13	106.69
03/16/2022	107.02	107.02	104.17	105.97
03/17/2022	106	107.54	105.29	106.5
03/18/2022	106.3	106.92	104.57	105.05
03/21/2022	105.32	106.87	105.28	106.16
03/22/2022	106.77	106.95	104.86	106.19
03/23/2022	106.68	107.51	105.92	106.83
03/24/2022	106.57	108.08	106.4	107.47
03/25/2022	107.8	109.36	107.53	109.13
03/28/2022	109	110.04	108.25	110.04
03/29/2022	110.13	110.99	109.62	110.97
03/30/2022	111	111.5	110.4	111.48
03/31/2022	111.38	112.55	111.2	111.66
04/01/2022	111.7	112.9	110.55	112.82
04/04/2022	112.1	112.25	110.41	111.79
04/05/2022	112	114.14	111.98	112.52
04/06/2022	113.11	115.26	112.49	115.15
04/07/2022	114.99	115.22	113.45	114.86
04/08/2022	115.39	115.79	114.17	115.35
04/11/2022	115.46	115.96	113.79	114.23
04/12/2022	114.03	115.73	113.27	115.42
04/13/2022	115.51	115.9	114.4	115.11
04/14/2022	115.19	115.52	114.48	114.85
04/18/2022	115.28	115.82	113.59	114.24
04/19/2022	114.37	114.7	113.77	114.47
04/20/2022	115.49	115.87	115.17	115.43
04/21/2022	115.15	116.33	114.67	115.28
04/22/2022	115.17	115.45	114.14	114.28
04/25/2022	114.82	115.03	112.04	113.77
04/26/2022	113.81	115.83	113.35	113.5
04/27/2022	113.56	114.89	112.21	113.09
04/28/2022	113.57	114.7	112.6	113.8
04/29/2022	113.42	113.51	109.78	110.16
05/02/2022	110.67	111.09	107.47	108.7
05/03/2022	109.35	110.4	108.19	108.36
05/04/2022	108.2	110.78	107.93	110.51
05/05/2022	110.02	110.97	109.08	110.05
05/06/2022	109.79	111.97	109.33	111.32
05/09/2022	109.64	112.12	108.5	110.8
05/10/2022	110.59	112.2	108.04	108.91
05/11/2022	109.12	111.66	108.84	109.91
05/12/2022	108.79	109.31	107.4	108.85
05/13/2022	109.39	109.67	107.71	109.3
05/16/2022	109.65	110.88	109.43	110.03
05/17/2022	109.43	110	107.13	109.35
05/18/2022	109.82	110.56	108.58	108.9
05/19/2022	108.67	109.45	107.23	108.95
05/20/2022	108.84	110.01	108.19	109.83
05/23/2022	110.65	111.9	109.81	110.81
05/24/2022	111.31	113.33	110.72	112.98
05/25/2022	113.2	113.42	111.7	112.39
05/26/2022	113.07	113.79	112.6	113.23
05/27/2022	112.89	114.5	112.58	114.4
05/31/2022	113.17	113.54	112.1	112.52
06/01/2022	112.55	112.73	110.96	111.67
06/02/2022	112.1	112.36	109.92	111.79
06/03/2022	111.48	112.1	110.97	111.16
06/06/2022	111.51	112.08	110.93	111.11
06/07/2022	110.95	112.41	110.26	112.34
06/08/2022	111.96	112.07	110.27	110.49
06/09/2022	110.43	111.03	107.59	107.73
06/10/2022	106.91	108.69	105.95	107.77
06/13/2022	106.78	107	102.93	103.43
06/14/2022	103.71	104.24	99.66	100.94
06/15/2022	102.01	102.12	99.06	100.18
06/16/2022	99.03	99.83	97.86	99.54
06/17/2022	99.24	99.96	96.87	97.82
06/21/2022	97.94	99.5	97.62	99.21
06/22/2022	98.92	101	98.69	100.16
06/23/2022	100.67	103.65	100.55	103.41
06/24/2022	103.67	104.8	103.3	104.53
06/27/2022	104.03	105.37	103.73	105.2
06/28/2022	105.76	106.83	105.36	105.7
06/29/2022	105.73	106.32	105.31	106.01
06/30/2022	105.27	107.94	105.04	107.21
07/01/2022	107.75	109.79	107.21	109.62
07/05/2022	109.7	109.7	104.54	106.34
07/06/2022	106.67	108.43	106.08	107.58
07/07/2022	107.82	108.22	106.54	106.83
07/08/2022	106.88	107.07	105.74	105.91
07/11/2022	106.04	107.99	105.86	107.96
07/12/2022	107.58	108.98	107.13	107.67
07/13/2022	106.93	108.2	106.72	107.24
07/14/2022	105.27	107.22	105.19	106.95
07/15/2022	107.44	107.64	106.18	107.43
07/18/2022	106.9	107.12	105.4	105.43
07/19/2022	106.05	106.47	105.44	105.54
07/20/2022	105.66	105.84	102.84	102.99
07/21/2022	102.91	103.74	102.17	103.54
07/22/2022	104.24	105	103.94	104.98
07/25/2022	104.63	106.02	104.4	105.98
07/26/2022	105.78	107.32	105.51	107.02
07/27/2022	106.66	106.86	105.87	106.52
07/28/2022	107.43	109.27	106.64	108.95
07/29/2022	108.59	110.42	108.56	109.93
08/01/2022	109.87	110.55	108.96	109.85
08/02/2022	110.29	111.34	109.43	109.62
08/03/2022	109.42	111.15	107.46	110.82
08/04/2022	111.8	111.98	109.5	109.73
08/05/2022	109.15	109.49	107.31	109.16
08/08/2022	109.87	110.61	108.77	109.04
08/09/2022	109.39	110.16	109.15	109.81
08/10/2022	110.3	110.5	109.52	110.06
08/11/2022	109.15	109.88	108.34	108.51
08/12/2022	109.13	110.33	108.95	110.25
08/15/2022	110.36	111.09	109.63	110.98
08/16/2022	110.98	112.48	110.8	112.11
08/17/2022	111.91	112.9	111.84	112.03
08/18/2022	112.1	113.07	112.1	112.58
08/19/2022	112.78	113.67	112.32	113.24
08/22/2022	112.98	113.28	111.83	112.05
08/23/2022	112.15	112.15	110.8	111.03
08/24/2022	111.2	111.36	110.33	110.93
08/25/2022	111.04	111.12	109.61	110.7
08/26/2022	110.84	110.89	108.61	108.73
08/29/2022	108.41	109.92	107.6	109.2
08/30/2022	108.96	109.25	107.26	107.68
08/31/2022	107.68	108.56	106.75	106.91
09/01/2022	107.04	108.55	106.74	108.19
09/02/2022	108.27	109.27	106.68	107
09/06/2022	107.23	108.36	106.42	106.76
09/07/2022	107.47	110.34	107.46	110.25
09/08/2022	109.88	110.73	108.71	109.2
09/09/2022	109.58	110.38	108.91	109.88
09/12/2022	109.96	111.26	109.9	110.88
09/13/2022	110.15	110.52	107.58	108.19
09/14/2022	108.32	109.94	108.32	109.27
09/15/2022	108.54	108.68	106.1	106.28
09/16/2022	106.93	107.59	105.9	106.11
09/19/2022	105.83	106.85	105.33	106.81
09/20/2022	106.02	106.25	104.57	105.64
09/21/2022	106.04	106.87	104.27	104.29
09/22/2022	104.1	105.59	103.59	104.68
09/23/2022	103.95	104.27	102.52	103.71
09/26/2022	103.5	103.61	99.92	100.84
09/27/2022	101.09	101.53	97.96	98.32
09/28/2022	99.45	100.2	98.16	99.61
09/29/2022	99.36	99.4	94.95	95.1
09/30/2022	95.75	96.1	92.8	93.02
10/03/2022	94.46	96.01	93.45	95.33
10/04/2022	96	97.33	95.27	97.12
10/05/2022	95.9	96.13	93.45	94.02
10/06/2022	93.66	93.75	90.65	90.77
10/07/2022	90.74	91	88.59	89.07
10/10/2022	89.11	90.14	89.02	89.15
10/11/2022	88.8	90.5	88.66	89.53
10/12/2022	89	89.29	85.91	85.97
10/13/2022	85	88.52	83.76	87.99
10/14/2022	88.89	89.46	86.4	86.82
10/17/2022	88	89.96	87.87	89.1
10/18/2022	90.28	91.1	89.82	90.81
10/19/2022	89.62	90.37	88.82	89.29
10/20/2022	89	89.17	86.72	87.23
10/21/2022	87.41	89.1	86.92	88.46
10/24/2022	89.06	89.82	88.04	88.69
10/25/2022	88.71	90.62	88.7	90.24
10/26/2022	90.75	91.43	89.99	90.81
10/27/2022	91.64	92.31	90.9	91.04
10/28/2022	91.26	94.22	91.26	94
10/31/2022	93.71	94.24	92.58	93.18
11/01/2022	93.57	94.16	92.73	93.74
11/02/2022	93.47	95.39	92.74	92.88
11/03/2022	91.99	93.81	91.58	93.22
11/04/2022	94.65	94.79	91.44	93.61
11/07/2022	93.5	93.56	90.36	92.23
11/08/2022	92.53	94.02	92.34	93.2
11/09/2022	93.63	94.4	93.14	93.45
11/10/2022	95.86	97.36	94.26	97.1
11/11/2022	97.21	97.25	94.45	95.17
11/14/2022	95.65	96.44	95.27	95.45
11/15/2022	96.6	97.47	95.83	97.13
11/16/2022	97.37	99.08	97.37	97.94
11/17/2022	96.31	96.74	94.93	95.52
11/18/2022	96.46	97.23	96	96.79
11/21/2022	96.55	97.55	96.18	97.04
11/22/2022	97.49	98.69	97.28	97.68
11/23/2022	97.47	98.68	97.45	98.54
11/25/2022	99	99.99	98.9	99.62
11/28/2022	99.2	99.66	98.22	98.61
11/29/2022	98.03	98.23	97.24	97.94
11/30/2022	97.58	100.42	97.26	99.93
12/01/2022	100.84	101.9	99.88	100.31
12/02/2022	99.39	99.75	98.5	99.52
12/05/2022	98.74	99.56	98.52	99.13
12/06/2022	99.23	100.7	99.05	100.51
12/07/2022	100.35	101.26	99.33	99.58
12/08/2022	99.61	100.65	99.32	100.45
12/09/2022	100.08	100.92	100.01	100.35
12/12/2022	101.43	102.43	100.3	102.32
12/13/2022	103.35	104.34	102.42	103.1
12/14/2022	103.24	105.52	102.63	103.3
12/15/2022	103.06	103.32	101.94	102.51
12/16/2022	102.08	102.12	99.19	100.34
12/19/2022	100.13	101.33	99.71	100.23
12/20/2022	100.08	100.92	99.2	100.21
12/21/2022	100.7	102.09	100.65	101.92
12/22/2022	101.7	101.98	100.21	101.95
12/23/2022	101.82	103.15	101.06	102.99
12/27/2022	103.09	103.98	102.55	103.67
12/28/2022	104	104.48	102.67	102.9
12/29/2022	103.3	104.42	103.3	103.84
12/30/2022	103.88	104	101.99	102.99

Menu

Create your free account now!

DUK: Duke Energy Corporation Historical Data

2022 Historical Chart

Average

Low

High