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
2018-07-13 80.81 80.81 80.04 80.50 204,748
2018-07-12 80.39 80.62 80.15 80.30 189,387
2018-07-11 79.91 80.50 79.91 80.43 381,092
2018-07-10 78.15 79.90 78.15 79.565 389,740
2018-07-09 81.43 81.43 78.41 78.57 392,173
2018-07-06 80.46 81.68 80.46 81.48 228,636
2018-07-05 79.73 80.51 79.73 80.51 245,828
2018-07-03 79.48 80.39 79.48 79.78 191,091
2018-07-02 79.40 79.74 78.95 79.74 287,455
2018-06-29 78.80 79.51 78.69 79.17 299,768
2018-06-28 79.59 79.98 79.16 79.22 385,897
2018-06-27 78.55 79.66 78.55 79.58 450,037
2018-06-26 78.71 79.50 78.71 78.71 492,645
2018-06-25 77.71 79.14 77.58 79.14 482,987
2018-06-22 76.81 77.61 76.81 77.32 270,489
2018-06-21 76.17 77.12 76.12 76.96 426,312
2018-06-20 76.02 76.58 75.79 76.20 378,703
2018-06-19 75.01 75.74 74.97 75.52 331,992
2018-06-18 74.14 74.63 74.10 74.39 279,019
2018-06-15 73.55 74.35 73.27 74.28 441,157
2018-06-14 72.43 73.64 72.43 73.48 334,779
2018-06-13 72.25 72.84 72.08 72.26 301,084
2018-06-12 72.08 72.71 72.08 72.385 393,210
2018-06-11 73.03 73.03 71.99 72.16 308,669
2018-06-08 73.66 73.66 72.88 72.99 297,156
2018-06-07 73.22 74.21 72.92 73.45 311,587
2018-06-06 74.66 74.66 73.01 73.09 292,345
2018-06-05 75.40 75.48 74.61 74.87 185,705
2018-06-04 76.45 76.45 75.35 75.35 221,447
2018-06-01 76.75 76.80 75.57 76.155 316,880

» More Duke Energy Stock Price History

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