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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 104.9879
CLOSE 105.0085

Low

LOW 90.09

High

HIGH 121.25
DATEOPENHIGHLOWCLOSE
01/02/202496.5298.2896.1397.81
01/03/202497.9398.8997.598.78
01/04/20249999.3598.3698.49
01/05/202498.4998.7597.5798.54
01/08/202498.3899.4498.0699.39
01/09/202498.7599.3998.5299.09
01/10/202499.599.9299.199.28
01/11/202499.0199.0196.8497.15
01/12/202497.7298.7897.398.46
01/16/202497.8698.9597.5698.03
01/17/202497.6498.6995.9796.83
01/18/202496.5796.5895.3695.86
01/19/202496.396.395.295.56
01/22/202495.696.2994.795.06
01/23/202495.0195.9495.0195.61
01/24/202496.0496.1494.1594.54
01/25/202495.5595.7894.4495.73
01/26/202495.6396.395.2495.87
01/29/202496.0396.1895.3195.77
01/30/202495.6996.1294.7795.53
01/31/202496.196.9995.395.83
02/01/202495.3597.8594.7597.79
02/02/202496.8597.195.5196.22
02/05/202495.596.0894.7695.25
02/06/202495.0995.4194.7595.06
02/07/202495.4795.6194.7895.5
02/08/202494.7495.291.4792.65
02/09/202492.2692.7391.6391.69
02/12/202491.5692.8591.1792.65
02/13/202492.6192.9390.391.61
02/14/202491.391.9990.9391.34
02/15/202490.7392.4190.5392.36
02/16/202492.0792.3491.191.88
02/20/20249292.7891.5191.94
02/21/202492.293.2892.0292.99
02/22/202492.2992.5991.392.13
02/23/202492.493.3391.9292.73
02/26/202492.4792.5790.5290.65
02/27/202490.6491.3390.4690.85
02/28/202490.7591.2590.4390.74
02/29/202491.0692.0890.7691.83
03/01/202491.7591.8890.0990.86
03/04/202490.2292.5690.2292.42
03/05/202492.7894.2792.3392.69
03/06/202493.4794.3292.9794.07
03/07/202494.9195.1394.2394.48
03/08/202494.4895.1293.894.94
03/11/202494.8295.8994.595.84
03/12/202495.3996.2594.6995.01
03/13/202495.596.395.4195.5
03/14/202495.495.8294.3495.05
03/15/202494.3695.6694.3694.71
03/18/202494.8595.2494.1194.94
03/19/202495.2695.5994.5595.14
03/20/20249595.7294.5895.41
03/21/202495.4996.0594.9394.96
03/22/202495.5595.7394.5694.61
03/25/202494.8895.1694.3994.84
03/26/202494.895.0793.5793.67
03/27/202494.196.1394.0396.09
03/28/202496.1496.8595.7796.71
04/01/202496.596.5995.3896.07
04/02/202496.1497.3695.4696.54
04/03/202496.596.6195.8495.97
04/04/202496.7496.8795.296.12
04/05/202495.7296.295.1695.91
04/08/202495.6396.5595.5496.31
04/09/202496.797.4996.1197.32
04/10/202495.7196.0894.5195.41
04/11/202496.2296.2394.5195.29
04/12/202495.6495.9294.6294.9
04/15/202495.4595.6393.6894.13
04/16/2024949492.7592.87
04/17/202493.5794.7693.294.5
04/18/202494.9196.0394.2195.93
04/19/202496.198.4195.9898.24
04/22/202498.1398.597.798.12
04/23/202498.1199.0597.998.2
04/24/202497.5199.1996.6898.96
04/25/202498.8499.6198.0199.03
04/26/20249999.2297.6297.71
04/29/202498.2599.0898.2198.73
04/30/202498.2998.9497.6598.26
05/01/202497.95100.5697.4999.78
05/02/2024100100.0898.5899.31
05/03/202499.85100.3499.1100.26
05/06/2024100.49100.7499.85100.42
05/07/2024101102.36100.3102.26
05/08/2024102.43102.64101.67102.38
05/09/2024102.25103.05102103.02
05/10/2024103.49103.64102.6102.67
05/13/2024102.7103.83102.61102.89
05/14/2024103.16103.26102.23102.31
05/15/2024103.3103.66102.86103.35
05/16/2024102.3103.25102.3102.84
05/17/2024103.14103.93102.44103.89
05/20/2024103.93103.93103.33103.66
05/21/2024103.79104.6103.25104.38
05/22/2024103.9104.38103.14103.44
05/23/2024103103.15101.61101.79
05/24/2024102.02102.5101.67102.17
05/28/2024101.9102.67101.1101.18
05/29/2024100.53100.86100.03100.42
05/30/2024100.78101.36100.02101.3
05/31/2024101.62103.64101.45103.57
06/03/2024103.09103.82102.82103.41
06/04/2024103.25104.87103.05104.6
06/05/2024104.4104.6103.03103.2
06/06/2024103.04103.82102.52102.86
06/07/2024102103.78101.73102.62
06/10/2024102.5102.98101.92102.52
06/11/2024102.01102.67101.29102.36
06/12/2024103103.26100.93101.32
06/13/2024101.29101.8100.45101.26
06/14/2024100.89102.39100.67102.36
06/17/2024101.95102.1100.69100.8
06/18/2024100.73101.1499.7100.03
06/20/2024100.25100.7399.4100.1
06/21/2024100.29101.0599.5599.84
06/24/202499.99101.8499.78101.51
06/25/2024101.24101.4699.96100.2
06/26/202499.85100.2199.399.95
06/27/2024100100.8999.75100.59
06/28/2024100.59100.7699.65100.23
07/01/2024100.73101.2699.2999.35
07/02/202499.63100.0199.2199.81
07/03/202499.72101.0799.5499.84
07/05/2024100100.9799.55100.56
07/08/2024100.44101.39100.03100.64
07/09/2024100.59101.4100.3100.94
07/10/2024101.25102.9100.9102.83
07/11/2024103.06104.89102.66104.46
07/12/2024104.68105.9104.27105.39
07/15/2024104.69105.39104.02105.32
07/16/2024106.31107.26105.85106.53
07/17/2024107.07108.44105.65107.52
07/18/2024107.01108.59106.72106.91
07/19/2024107.58107.61106.31106.92
07/22/2024106.94107.7106.58107.54
07/23/2024107.48107.9107.02107.12
07/24/2024108.25108.92107.04108.6
07/25/2024109110.02106.95107.56
07/26/2024107.8108.48107.41108.03
07/29/2024108.28109.2107.94108.68
07/30/2024108.12110.03107.9109.9
07/31/2024108.9109.75108.43109.27
08/01/2024109.77112.71109.27112.6
08/02/2024114.35116.67111.65113.92
08/05/2024114.11114.98111.01111.01
08/06/2024112.49114.2111.36112.92
08/07/2024113.22114.78112.63113.51
08/08/2024112.47113.96111.9112.43
08/09/2024112.95112.96111.13112.67
08/12/2024112.63113.42112.1113.37
08/13/2024113.35113.94112.77113.72
08/14/2024113.38114.54112.81113.46
08/15/2024112.93113.27112.4113.11
08/16/2024112.38112.65111.61112.3
08/19/2024112.28113.18112.25112.72
08/20/2024112.91113.41112.1112.38
08/21/2024112.37113.16112.26112.73
08/22/2024112.66112.68111.45112.12
08/23/2024112.25113111.9112.36
08/26/2024112.53113.63112.01113.01
08/27/2024112.77113.09111.78111.9
08/28/2024112.39113.64111.89112.7
08/29/2024112.7113.07111.85112.99
08/30/2024113114.08112.84113.95
09/03/2024114116.41113.91115.79
09/04/2024116.48117.93116.19117.06
09/05/2024117.77118.11116.32116.85
09/06/2024117.05117.33116.23116.6
09/09/2024116.93117.25115.94117.16
09/10/2024117.37118.18116.71116.93
09/11/2024116.38116.49115.34116.2
09/12/2024116.36116.83115.84115.97
09/13/2024116.24117.4115.74117.31
09/16/2024118.11118.31117.46117.7
09/17/2024117.55117.73116.32116.73
09/18/2024116.63117.18115.29115.88
09/19/2024115.09115.54113.95115.14
09/20/2024115.66116.67115.34116.37
09/23/2024116.86117.47116.46117.31
09/24/2024116.5117.77115.84115.98
09/25/2024116.6116.76115.37116.21
09/26/2024115.12116.32114.84115.17
09/27/2024115.5116.33114.83115.97
09/30/2024116.29116.34114.34115.3
10/01/2024115.45116.46114.91116.22
10/02/2024115.5116.81115.13116.68
10/03/2024116.98117.09115.48115.76
10/04/2024114.63114.87113.81114.05
10/07/2024113.79113.79110.12110.23
10/08/2024111111.14110.05110.67
10/09/2024110.8111.62110.3111.32
10/10/2024111.89113.5111.03113.12
10/11/2024113.4114.33113.12114.17
10/14/2024114.17115.26114.1115.09
10/15/2024116.5118.07115.7117.12
10/16/2024117.6120.09116.95119.78
10/17/2024119.78120.81119.48120.58
10/18/2024120.74120.85119.62120.76
10/21/2024121.05121.25119.67119.89
10/22/2024118.72119.94118.38119.88
10/23/2024119.79120.61119.38120.57
10/24/2024120.8120.95118.92119.02
10/25/2024119.49119.53117.21117.21
10/28/2024117.21118.06117.02117.06
10/29/2024116116.35114.38114.41
10/30/2024115.03115.27113.82114
10/31/2024113.99115.82113.89115.27
11/01/2024114.68115.4112.6112.68
11/04/2024112.68113.13112.07112.52
11/05/2024112.59114.17112.06114.08
11/06/2024114.01114.25112.52113.63
11/07/2024112.64113.21110.31111.08
11/08/2024111.77114.05111.56113.23
11/11/2024112.64114.16112.39112.46
11/12/2024112.66113.08111.76111.88
11/13/2024112.52112.8110.67111.31
11/14/2024111.57111.57110.54110.68
11/15/2024109.47112.25109.4112.17
11/18/2024111.99113.68111.67113.54
11/19/2024113.3113.63112.05113.58
11/20/2024113.44113.95113113.74
11/21/2024114.13115.04113.15114.86
11/22/2024115.52116114.61114.7
11/25/2024115.05115.9114.17115
11/26/2024115.39117.1115.08117.04
11/27/2024117.68118.58117.28117.42
11/29/2024117.2117.72116.88117.05
12/02/2024117.05117.29114.81115.18
12/03/2024115.8116.21113.63113.64
12/04/2024113.45113.75112.72113.28
12/05/2024113.21114.4113114.01
12/06/2024113.84114.35111.95112.1
12/09/2024111.71112.6111.28111.86
12/10/2024111.94111.94110.32111.11
12/11/2024110.8110.99109.18109.59
12/12/2024110.21110.32108.77109.16
12/13/2024109.66110108.73108.82
12/16/2024108.74109.21107.18107.44
12/17/2024106.95108.2106.53107.89
12/18/2024107.38107.91105.63105.76
12/19/2024105.88108.24105.74107.08
12/20/2024107.16108.69106.72108.28
12/23/2024108.11108.64107.16108.56
12/24/2024108.39109.03108.11108.97
12/26/2024108.68108.95107.87108.31
12/27/2024107.6109107.5108.34
12/30/2024108108.13107.05107.71
12/31/2024107.88108.12107.18107.74