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
2019-01-18 85.60 86.00 85.25 85.41 108,358
2019-01-17 85.11 85.75 85.11 85.57 102,971
2019-01-16 84.75 85.37 84.47 85.255 133,813
2019-01-15 83.60 85.36 83.59 85.11 197,054
2019-01-14 83.90 83.94 82.54 83.66 216,405
2019-01-11 85.00 85.08 84.28 84.45 162,670
2019-01-10 85.04 85.55 84.71 85.13 233,639
2019-01-09 85.07 85.29 84.37 84.58 212,631
2019-01-08 84.93 86.10 84.89 86.08 113,179
2019-01-07 84.97 85.30 84.35 84.97 175,195
2019-01-04 84.41 85.43 84.18 85.31 196,930
2019-01-03 84.96 85.52 84.19 84.84 165,301
2019-01-02 86.22 86.22 84.38 84.53 115,784
2018-12-31 86.15 86.47 85.59 86.03 81,458
2018-12-28 86.48 87.05 85.81 85.81 139,821
2018-12-27 85.29 85.79 84.05 85.69 187,332
2018-12-26 84.26 85.03 82.80 85.00 205,702
2018-12-24 87.88 87.88 83.39 83.95 212,539
2018-12-21 88.02 90.17 87.68 87.76 207,354
2018-12-20 87.13 88.94 86.64 87.875 229,428
2018-12-19 87.94 88.15 86.90 87.40 193,748
2018-12-18 88.57 88.63 87.33 87.80 241,921
2018-12-17 91.01 91.01 87.72 88.00 420,985
2018-12-14 91.12 91.12 90.24 90.64 250,472
2018-12-13 90.02 91.23 89.91 90.96 282,994
2018-12-12 91.08 91.08 89.61 89.61 328,348
2018-12-11 90.55 90.91 89.77 90.505 345,538
2018-12-10 90.27 90.60 88.87 90.43 173,068
2018-12-07 89.95 90.50 89.21 89.96 233,994
2018-12-06 90.31 90.31 88.39 89.75 260,326

» More Duke Energy Stock Price History

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