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
2018-01-19 77.40 77.78 76.66 76.87 200,539
2018-01-18 78.04 78.23 77.09 77.36 207,830
2018-01-17 78.26 78.66 78.07 78.49 268,114
2018-01-16 79.01 79.21 78.23 78.51 155,571
2018-01-12 78.62 79.58 78.62 78.91 135,916
2018-01-11 79.85 80.10 79.08 79.33 151,026
2018-01-10 80.64 80.70 79.95 80.22 166,736
2018-01-09 81.90 81.90 81.05 81.23 155,831
2018-01-08 81.98 82.30 81.77 82.23 155,930
2018-01-05 82.63 82.63 81.39 81.905 220,778
2018-01-04 82.59 83.20 82.18 82.33 182,531
2018-01-03 83.20 83.67 82.87 83.04 149,358
2018-01-02 84.17 84.17 82.92 83.12 150,213
2017-12-29 84.34 84.37 84.02 84.195 91,253
2017-12-28 84.22 84.22 83.91 84.055 96,210
2017-12-27 83.81 84.09 83.67 83.965 84,457
2017-12-26 84.26 84.35 83.57 83.57 77,830
2017-12-22 84.47 84.53 84.00 84.14 77,610
2017-12-21 83.99 84.72 83.96 84.26 193,185
2017-12-20 84.99 85.28 84.46 84.56 147,630
2017-12-19 86.50 86.50 84.98 84.98 211,147
2017-12-18 88.00 88.02 86.42 86.53 188,301
2017-12-15 87.87 88.01 87.57 87.69 173,440
2017-12-14 87.31 87.80 86.92 87.61 167,328
2017-12-13 87.35 88.06 87.22 87.70 213,761
2017-12-12 88.00 88.05 87.09 87.09 237,694
2017-12-11 87.78 88.32 87.60 88.315 153,244
2017-12-08 87.74 87.92 87.66 87.92 228,303
2017-12-07 88.01 88.01 87.57 87.68 197,227
2017-12-06 88.44 88.445 87.94 88.36 233,440

» More Duke Energy Stock Price History

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