The closing price for Duke Energy (DUK) between 2016 and 2022 was $91.47, on December 30, 2022. It was up 94.5% in that time. The latest price is $116.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $89.56 | $93.71 | $87.48 | $91.47 | 63,502,800 |
November 2022 | $82.25 | $89.18 | $79.43 | $88.75 | 70,507,300 |
October 2022 | $83.03 | $85.55 | $73.62 | $81.90 | 76,193,600 |
September 2022 | $94.09 | $97.80 | $81.57 | $81.76 | 53,307,900 |
August 2022 | $95.69 | $99.92 | $93.46 | $93.97 | 56,229,000 |
July 2022 | $93.85 | $96.17 | $88.99 | $95.75 | 44,799,500 |
June 2022 | $98.03 | $98.18 | $84.37 | $93.38 | 60,042,800 |
May 2022 | $95.53 | $99.73 | $92.76 | $98.00 | 66,839,400 |
April 2022 | $96.42 | $100.41 | $94.76 | $95.09 | 54,338,000 |
March 2022 | $86.67 | $97.15 | $85.17 | $96.38 | 61,506,700 |
February 2022 | $89.35 | $90.38 | $82.41 | $86.67 | 64,621,900 |
January 2022 | $89.66 | $90.01 | $85.68 | $89.79 | 63,167,100 |
December 2021 | $83.27 | $89.93 | $82.54 | $89.65 | 64,533,600 |
November 2021 | $86.44 | $87.13 | $82.68 | $82.91 | 55,917,000 |
October 2021 | $83.11 | $88.82 | $82.61 | $86.34 | 50,710,300 |
September 2021 | $88.78 | $90.52 | $81.74 | $82.60 | 68,578,000 |
August 2021 | $88.38 | $91.73 | $88.19 | $88.58 | 56,065,500 |
July 2021 | $82.99 | $89.49 | $82.47 | $88.14 | 54,434,900 |
June 2021 | $84.31 | $87.13 | $81.91 | $82.78 | 64,601,900 |
May 2021 | $83.74 | $90.57 | $81.94 | $84.04 | 76,643,900 |
April 2021 | $80.09 | $84.58 | $79.19 | $83.63 | 67,566,800 |
March 2021 | $71.43 | $81.33 | $71.26 | $80.18 | 91,822,900 |
February 2021 | $77.31 | $78.46 | $71.07 | $71.09 | 54,691,200 |
January 2021 | $75.45 | $77.75 | $72.03 | $77.27 | 53,145,600 |
December 2020 | $76.91 | $77.80 | $72.49 | $75.27 | 65,524,700 |
Daily pricing data for Duke Energy dates back to 3/17/1980, and may be incomplete.
