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
2018-04-19 78.14 78.60 77.89 78.46 303,805
2018-04-18 78.90 79.34 78.35 78.36 165,612
2018-04-17 77.91 78.74 77.91 78.58 180,586
2018-04-16 76.95 78.05 76.95 77.97 194,435
2018-04-13 76.50 76.98 76.28 76.65 228,348
2018-04-12 77.10 77.32 76.01 76.115 201,405
2018-04-11 77.46 77.75 76.83 77.05 258,821
2018-04-10 78.46 78.46 77.28 77.47 278,677
2018-04-09 78.13 79.04 78.13 78.61 225,262
2018-04-06 78.58 78.78 78.09 78.21 319,895
2018-04-05 77.67 78.75 76.84 78.57 334,321
2018-04-03 76.86 77.60 76.84 77.32 333,958
2018-04-02 77.62 77.96 76.59 76.99 397,767
2018-03-29 77.53 77.90 77.35 77.70 408,930
2018-03-28 77.35 77.72 76.75 77.44 626,212
2018-03-27 75.89 77.63 75.78 77.15 421,134
2018-03-26 75.41 75.98 75.39 75.98 277,639
2018-03-23 76.64 76.73 75.05 75.05 358,166
2018-03-22 76.65 77.48 76.13 76.13 395,091
2018-03-21 76.36 76.72 75.91 76.21 327,243
2018-03-20 76.81 76.98 76.34 76.38 208,112
2018-03-19 77.63 77.84 76.73 77.00 234,810
2018-03-16 77.00 77.64 76.80 77.60 174,668
2018-03-15 77.20 77.40 76.39 76.885 361,282
2018-03-14 76.86 77.29 76.51 77.00 261,116
2018-03-13 77.00 77.02 76.22 76.595 315,384
2018-03-12 76.31 76.71 76.20 76.65 220,950
2018-03-09 75.97 76.12 75.56 76.09 199,339
2018-03-08 75.33 75.99 75.29 75.89 228,781
2018-03-07 75.27 75.59 75.05 75.27 699,715

» More Duke Energy Stock Price History

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