DUKE ENERGY Historical Stock Price

Below is the stock price history for Duke Energy DUK. Data is recorded each day for the historical open, high, low, close and volume. The Duke Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Duke Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 80.31 80.93 80.27 80.81 321,608
2018-10-16 80.83 81.36 80.76 81.04 354,095
2018-10-15 80.26 80.80 80.20 80.26 426,289
2018-10-12 79.28 80.04 79.28 80.03 555,802
2018-10-11 81.64 81.64 79.80 80.16 525,422
2018-10-10 82.16 83.24 81.92 81.92 648,537
2018-10-09 82.40 82.51 81.89 82.32 463,311
2018-10-08 81.38 82.83 81.38 82.06 468,855
2018-10-05 80.61 81.68 80.42 81.465 525,073
2018-10-04 78.79 80.02 78.79 80.02 464,571
2018-10-03 80.37 80.55 78.68 79.09 531,729
2018-10-02 80.38 80.72 80.10 80.46 229,021
2018-10-01 79.48 79.62 79.26 79.45 220,512
2018-09-28 79.32 80.00 79.27 80.00 258,343
2018-09-27 78.83 79.25 78.73 78.89 223,943
2018-09-26 79.01 79.01 78.11 78.11 346,227
2018-09-25 79.35 79.41 78.62 78.62 264,754
2018-09-24 79.72 79.93 79.47 79.55 252,521
2018-09-21 80.56 80.90 78.79 79.81 804,531
2018-09-20 79.92 80.71 79.92 80.59 351,719
2018-09-19 81.23 81.29 79.685 80.08 382,618
2018-09-18 82.44 82.44 81.71 81.93 361,692
2018-09-17 81.69 82.11 81.27 82.01 269,729
2018-09-14 81.82 81.85 81.11 81.715 220,455
2018-09-13 80.95 82.20 80.64 82.10 347,725
2018-09-12 81.34 81.38 80.64 80.91 363,995
2018-09-11 82.39 82.74 81.305 81.36 310,639
2018-09-10 82.74 83.16 82.30 82.30 325,915
2018-09-07 83.05 83.05 82.05 82.545 295,434
2018-09-06 82.89 83.74 82.89 83.53 322,233

» More Duke Energy Stock Price History

To see other companies like Duke Energy (DUK), view our stock market today for news, and other data.