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
2017-11-17 89.21 89.21 88.50 88.515 219,531
2017-11-16 89.55 89.55 88.94 89.18 247,944
2017-11-15 91.59 91.59 90.42 90.65 245,139
2017-11-14 89.69 91.06 89.69 91.06 171,829
2017-11-13 89.00 90.19 89.00 89.99 142,974
2017-11-10 89.05 89.22 88.71 89.00 197,343
2017-11-09 89.07 89.69 89.03 89.53 179,269
2017-11-08 89.28 89.64 88.70 89.21 196,588
2017-11-07 87.72 89.40 87.72 89.36 134,580
2017-11-06 88.21 88.68 87.83 87.86 124,365
2017-11-03 89.07 89.30 88.50 88.52 164,326
2017-11-02 87.70 88.68 87.70 88.51 254,150
2017-11-01 88.03 88.49 87.85 87.85 158,267
2017-10-31 88.05 88.57 88.05 88.38 166,866
2017-10-30 87.77 88.17 87.71 88.13 116,775
2017-10-27 87.29 88.39 87.26 87.88 152,715
2017-10-26 88.20 88.47 87.51 87.51 138,630
2017-10-25 87.66 87.96 86.77 87.67 178,692
2017-10-24 87.43 88.00 87.39 87.94 135,873
2017-10-23 87.57 87.62 86.96 87.57 172,282
2017-10-20 87.74 87.97 87.55 87.78 90,735
2017-10-19 87.21 87.81 87.14 87.77 95,764
2017-10-18 87.37 87.37 86.55 87.06 81,858
2017-10-17 87.11 87.57 86.84 87.57 119,591
2017-10-16 86.83 87.11 86.46 87.01 153,000
2017-10-13 87.32 87.45 86.78 86.80 134,718
2017-10-12 86.49 87.03 86.49 86.83 181,423
2017-10-11 85.92 86.60 85.92 86.37 141,783
2017-10-10 84.89 85.87 84.89 85.70 108,743
2017-10-09 84.78 85.22 84.78 84.84 118,025

» More Duke Energy Stock Price History

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