Duke Energy Corporation Historical Stock Prices

DUK 
$74.3
*  
0.05
0.07%
Get DUK Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading DUK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  74.61  74.82  73.96  74.30 2,991,893
09/17/2014 74.64 74.82 73.96 74.3 2,459,425
09/16/2014 73.94 74.59 73.85 74.35 3,483,894
09/15/2014 73.35 73.7 73.16 73.44 2,300,282
09/12/2014 74.13 74.28 72.95 73.06 3,825,658
09/11/2014 73.76 74.49 73.5 74.46 2,865,404
09/10/2014 73.65 73.76 73.16 73.39 2,977,016
09/09/2014 74.6 74.75 73.74 73.79 3,669,318
09/08/2014 74.61 74.95 74.3 74.89 3,403,355
09/05/2014 74.05 74.91 74 74.9 3,010,944
09/04/2014 73.67 74.24 73.47 74.02 2,247,887
09/03/2014 73.61 74.09 73.5 73.86 2,121,385
09/02/2014 74.02 74.09 73.09 73.45 4,079,167
08/29/2014 73.41 74 73.35 73.99 2,985,087
08/28/2014 72.63 73.44 72.57 73.31 1,872,700
08/27/2014 72.45 72.955 72.335 72.93 1,868,284
08/26/2014 72.93 73.13 72.23 72.32 2,088,596
08/25/2014 73.18 73.52 72.92 72.98 1,795,242
08/22/2014 73.48 73.85 72.6001 72.87 2,518,127
08/21/2014 72.81 73.39 72.64 73.04 2,020,925
08/20/2014 72.58 72.85 72.31 72.76 2,073,288
08/19/2014 72.17 72.92 72.04 72.88 2,156,970
08/18/2014 72.3 72.65 71.92 72.09 1,820,681
08/15/2014 71.88 72.7 71.85 72.09 2,981,764
08/14/2014 70.96 72.1 70.96 72.08 3,587,170
08/13/2014 70.8 71.12 70.42 70.93 2,141,887
08/12/2014 71.64 71.92 71.26 71.38 2,844,560
08/11/2014 72 72.25 71.5 71.58 2,116,830
08/08/2014 70.95 71.77 70.93 71.75 2,756,855
08/07/2014 70.28 71.57 70.05 70.6 3,607,364
08/06/2014 70.87 70.9 69.48 69.84 7,066,698
08/05/2014 71.52 72.2 70.67 70.98 3,111,305
08/04/2014 72.93 72.97 70.86 72.2 4,478,793
08/01/2014 72.24 73.37 72.15 72.94 3,960,248
07/31/2014 72.61 73.1 72.06 72.13 3,249,038
07/30/2014 74.03 74.2 72.58 73.05 2,782,192
07/29/2014 74.4 74.48 73.76 73.98 2,221,852
07/28/2014 73.31 74.48 73.23 74.39 3,279,697
07/25/2014 73.85 74.18 73.1 73.21 2,142,894
07/24/2014 73.5 74.31 73.45 74.03 2,119,716
07/23/2014 73.29 73.5 73.1 73.4 1,677,120
07/22/2014 73.43 73.54 73.15 73.29 2,016,655
07/21/2014 72.92 73.61 72.83 73.36 2,043,251
07/18/2014 72.6 73.18 72.09 73.11 2,604,806
07/17/2014 72.7 72.83 72.1 72.36 3,007,893
07/16/2014 72.1 72.485 71.7 72.42 1,894,101
07/15/2014 71.62 72.4 71.62 72.03 2,253,692
07/14/2014 72.21 72.32 71.515 71.54 2,358,260
07/11/2014 72.5 72.69 72.11 72.16 1,863,040
07/10/2014 72.03 72.74 72.03 72.39 2,001,686
07/09/2014 72.18 72.5199 71.7 72.11 1,993,502
07/08/2014 71.72 72.72 71.64 72.32 3,182,390
07/07/2014 71.25 71.71 71.13 71.58 3,139,983
07/03/2014 71.95 71.95 70.81 71.39 3,496,497
07/02/2014 73.5 73.55 71.875 72.22 4,515,677
07/01/2014 74.2 74.24 73.513 73.63 1,998,671
06/30/2014 73.77 74.39 73.535 74.19 2,854,382
06/27/2014 72.89 73.88 72.7201 73.7 2,173,727
06/26/2014 72.9 73.21 72.75 73.17 2,259,019
06/25/2014 72.22 73.11 72.12 73.04 2,983,349
06/24/2014 72.39 72.57 72.19 72.36 2,350,587
06/23/2014 72.39 72.51 71.82 72.35 2,527,715
06/20/2014 73.27 73.32 72.225 72.32 4,002,430
06/19/2014 72.48 73.4 71.36 73.23 4,881,807
06/18/2014 70.68 72.43 70.58 72.41 3,447,547
06/17/2014 70.84 70.89 70.25 70.71 2,325,740
06/16/2014 71.11 71.82 70.8125 71.12 2,634,300
06/13/2014 70.43 70.99 70.05 70.83 2,599,858
06/12/2014 69.62 70.74 68.81 70.58 4,286,981
06/11/2014 70.39 70.59 69.59 69.63 3,554,364
06/10/2014 70.7 71.04 70.42 70.51 2,362,201
06/09/2014 71.13 71.26 70.6 70.86 2,299,494
06/06/2014 71.71 71.945 71.25 71.34 2,144,214
06/05/2014 70.87 71.85 70.79 71.73 2,472,924
06/04/2014 70.6 71.04 70.4116 71.01 1,998,230
06/03/2014 70.83 70.9 70.2701 70.7 2,420,394
06/02/2014 70.95 71.15 70.61 70.85 1,919,130
05/30/2014 70.74 71.11 70.41 71.08 2,529,287
05/29/2014 70.9 70.98 70.37 70.93 1,817,717
05/28/2014 70.48 70.92 70.45 70.76 2,230,136
05/27/2014 71.06 71.26 70.43 70.46 2,299,123
05/23/2014 70.45 70.9301 70.235 70.28 1,523,280
05/22/2014 70.01 70.64 70.01 70.55 1,834,726
05/21/2014 70.25 70.39 69.78 69.93 1,885,302
05/20/2014 70.39 70.8 69.73 70.09 2,656,158
05/19/2014 71.26 71.38 69.95 70.3 3,489,765
05/16/2014 71.32 71.62 71.06 71.35 2,023,326
05/15/2014 71.41 72.2 71.321 71.38 2,668,074
05/14/2014 71.14 71.725 70.85 71.27 2,578,570
05/13/2014 72.02 72.22 71.5538 71.72 3,118,954
05/12/2014 72.21 72.34 71.5624 71.76 3,618,020
05/09/2014 72.82 73.036 71.84 71.98 3,813,605
05/08/2014 73.77 73.77 72.59 72.84 3,008,360
05/07/2014 73.12 73.905 72.91 73.82 2,520,169
05/06/2014 73.26 73.56 72.86 73.07 2,847,151
05/05/2014 72.86 73.6 72.7606 73.52 2,776,844
05/02/2014 74.25 74.25 72.48 72.86 4,505,070
05/01/2014 74.6 74.78 73.7201 74.58 2,267,572
04/30/2014 74.59 75.06 74.46 74.49 3,001,710
04/29/2014 74.74 75.13 74.31 74.53 2,617,457
04/28/2014 74 74.86 73.75 74.8 3,717,433
04/25/2014 73.08 74.05 73.08 74 2,546,557
04/24/2014 72.6 73.34 72.145 73.06 2,121,135
04/23/2014 72.82 73.61 72.58 72.61 2,491,208
04/22/2014 72.36 72.91 71.9947 72.79 2,210,413
04/21/2014 72.64 73.07 72.1 72.46 1,808,069
04/17/2014 72.91 73.53 72.31 72.57 2,851,793
04/16/2014 73 73.24 72.56 73.23 2,591,493
04/15/2014 72.06 72.82 71.99 72.81 3,372,139
04/14/2014 72.05 72.38 71.63 72.07 2,119,596
04/11/2014 71.53 72.28 71.355 71.84 2,750,967
04/10/2014 71.88 72.5 71.41 71.59 2,982,491
04/09/2014 72.4 72.5 71.133 71.82 4,726,014
04/08/2014 71.06 72.55 70.56 72.51 5,126,387
04/07/2014 70.59 71.67 70.47 71.14 4,313,711
04/04/2014 70.69 71.46 70.47 70.49 2,831,069
04/03/2014 70.49 70.75 70.2 70.45 1,674,935
04/02/2014 70.67 70.67 70.11 70.26 1,975,951
04/01/2014 71.39 71.39 70.485 70.67 2,507,224
03/31/2014 70.67 71.29 70.5601 71.22 3,099,100
03/28/2014 70.43 70.5 69.92 70.44 3,082,994
03/27/2014 69.65 70.46 69.25 70.42 3,027,793
03/26/2014 69.95 70.25 69.44 69.5 3,294,165
03/25/2014 69.41 70.09 69.23 69.92 3,099,713
03/24/2014 68.61 69.435 68.61 69.32 3,001,373
03/21/2014 69.74 69.97 69.02 69.08 4,560,578
03/20/2014 68.61 69.26 68.101 69.17 4,275,432
03/19/2014 70 70.15 68.2 68.71 5,175,032
03/18/2014 71.19 71.23 69.98 70.24 4,195,485
03/17/2014 70.96 71.36 70.5 71.1 3,401,187
03/14/2014 70.49 71.13 70.34 70.7 2,939,176
03/13/2014 70.39 70.99 70.27 70.57 3,911,597
03/12/2014 69.43 70.39 69.41 70.36 3,202,405
03/11/2014 69.79 69.85 69.02 69.47 2,764,685
03/10/2014 69.88 70.07 69.3933 69.62 2,542,782
03/07/2014 69.9 70.19 69.41 70.06 3,668,793
03/06/2014 70.25 70.28 69.62 70.03 3,589,593
03/05/2014 70.15 70.71 69.95 70.11 2,192,708
03/04/2014 70.54 70.58 69.88 70.12 2,626,711
03/03/2014 70.59 71.05 70 70.05 2,508,395
02/28/2014 70.4 71.17 70.35 70.88 2,931,148
02/27/2014 70.76 71.07 70.25 70.43 2,480,878
02/26/2014 71.12 71.3301 70.72 70.88 3,431,226
02/25/2014 71.09 71.81 70.94 71.03 2,615,123
02/24/2014 71.5 72.11 71.09 71.11 2,522,504
02/21/2014 71.61 72.22 71.455 71.49 2,926,112
02/20/2014 71.76 72.12 71.43 71.74 3,482,146
02/19/2014 71.4 72.4 70.72 71.72 3,274,558
02/18/2014 71.76 72.67 71.29 71.5 4,797,936
02/14/2014 71.175 71.6 70.84 71.45 2,789,425
02/13/2014 70.75 71.54 70.63 71.43 2,269,904
02/12/2014 70.44 70.9 70.25 70.87 2,509,699
02/11/2014 70.67 71.48 70.5001 71.3 2,631,866
02/10/2014 69.87 70.84 69.52 70.74 3,071,527
02/07/2014 69.68 70.11 69.35 69.99 3,819,483
02/06/2014 69.7 70.1098 69.18 70.01 2,774,005
02/05/2014 69.88 69.88 69.28 69.62 2,848,832
02/04/2014 70.69 70.69 69.46 69.94 3,625,579
02/03/2014 70.68 71.75 70.09 70.46 5,425,320
01/31/2014 69.37 70.68 69.35 70.62 4,776,120
01/30/2014 69.14 69.92 69.11 69.89 3,444,402
01/29/2014 68.69 69.31 68.54 68.99 4,436,654
01/28/2014 68.75 68.95 68.47 68.82 2,460,914
01/27/2014 68.3 68.99 68.27 68.73 3,862,114
01/24/2014 68.17 69.33 68 68.26 4,715,206
01/23/2014 68.34 68.73 67.97 68.53 2,873,723
01/22/2014 68.5 68.97 68.44 68.65 2,314,447
01/21/2014 67.88 68.58 67.77 68.51 3,029,675
01/17/2014 67.37 67.7 67.2 67.57 3,302,478
01/16/2014 67.25 67.5199 67.05 67.36 3,000,117
01/15/2014 67.46 67.6699 67.05 67.13 3,473,585
01/14/2014 67.82 68 67.53 67.57 3,290,568
01/13/2014 68.04 68.2 67.59 67.77 3,940,070
01/10/2014 68.19 69.5 68.14 68.59 4,036,301
01/09/2014 67.89 68.01 67.45 67.87 2,379,885
01/08/2014 68.33 68.4 67.64 67.85 3,881,298
01/07/2014 68.03 68.53 68 68.49 2,772,248
01/06/2014 68 68.202 67.66 67.96 2,470,029
01/03/2014 68.19 68.4 67.71 67.92 2,593,136
01/02/2014 69.2 69.24 68 68.14 3,370,999
12/31/2013 69.1 69.2 68.76 69.01 2,041,026
12/30/2013 68.8 69.2135 68.8 69.11 1,573,941
12/27/2013 68.94 69.27 68.76 68.95 1,947,663
12/26/2013 69.26 69.37 68.66 68.77 2,568,172
12/24/2013 68.87 69.45 68.631 69.28 1,426,398
12/23/2013 69.93 69.93 69.05 69.05 3,044,669
12/20/2013 69.26 69.87 69.09 69.5 3,196,378
12/19/2013 69.46 69.47 68.47 69.19 3,073,062
12/18/2013 68.4 69.79 67.92 69.73 3,823,387
12/17/2013 68.5 68.6776 67.97 68.38 2,973,525
12/16/2013 69.1 69.19 68.26 68.51 3,504,499
12/13/2013 68.45 68.64 67.92 68.19 2,939,617
12/12/2013 68.43 68.82 68.11 68.19 3,529,970
12/11/2013 69.25 69.27 68.29 68.33 3,492,376
12/10/2013 69.73 69.91 69.175 69.27 1,732,090
12/09/2013 70.19 70.19 69.3601 69.81 2,014,558
12/06/2013 70 70.54 69.71 70.19 2,293,733
12/05/2013 69.8 69.93 69.26 69.6 1,990,187
12/04/2013 69.42 70.245 69.09 69.92 2,357,094
12/03/2013 69.41 69.97 69.04 69.75 2,326,743
12/02/2013 70.13 70.13 69.14 69.61 2,622,084
11/29/2013 70.1 70.66 69.75 69.96 1,477,967
11/27/2013 70.49 70.75 69.74 70.03 2,541,029
11/26/2013 70.99 71.08 70.5 70.5 3,158,849
11/25/2013 71.17 71.315 70.91 70.99 2,196,368
11/22/2013 70.57 71.56 70.21 71.13 3,480,027
11/21/2013 70.2 70.987 69.8 70.75 3,432,073
11/20/2013 71.23 71.35 70.01 70.03 2,656,429
11/19/2013 71.54 71.69 70.8274 71.12 2,619,820
11/18/2013 71.82 71.85 71.255 71.54 2,422,728
11/15/2013 71.07 71.8 71.05 71.8 2,821,672
11/14/2013 71.12 71.86 70.9601 71.51 2,576,169
11/13/2013 70.6 70.94 70.03 70.92 3,678,892
11/12/2013 72.19 72.39 71.41 71.72 11,658,950
11/11/2013 72.45 72.89 72.02 72.45 1,945,417
11/08/2013 72.66 72.7 71.1 72.43 9,150,585
11/07/2013 73.21 73.53 72.72 72.92 8,123,332
11/06/2013 72.44 73.25 72.22 73.21 2,345,908
11/05/2013 72.56 73.02 72.28 72.45 3,639,490
11/04/2013 72.68 72.71 71.68 72.47 2,553,297
11/01/2013 71.96 72.79 71.88 72.51 2,892,169
10/31/2013 72.03 72.17 70.94 71.73 2,822,502
10/30/2013 72.59 73.055 71.9801 72.01 2,529,088
10/29/2013 72.38 72.8 72.18 72.62 1,848,651
10/28/2013 72.31 72.725 72.06 72.37 2,665,432
10/25/2013 71.61 72.4 71.32 72.37 1,807,701
10/24/2013 71.82 71.91 71.29 71.63 2,111,897
10/23/2013 71.04 72.49 71.03 71.71 4,412,505
10/22/2013 70.15 71.4 70.07 71.09 2,921,338
10/21/2013 70 70.2 69.56 70.06 2,126,731
10/18/2013 69.97 70.19 69.72 70.08 2,428,488
10/17/2013 68.8 69.94 68.3301 69.8 3,028,552
10/16/2013 68.02 69.03 67.89 69.03 3,285,916
10/15/2013 68.35 68.5 67.56 67.85 3,163,943
10/14/2013 68.6 68.74 67.64 68.58 2,289,514
10/11/2013 68.23 68.87 68.02 68.85 2,327,531
10/10/2013 67.73 68.3 66.9 68.29 2,579,918
10/09/2013 67.31 68.38 67.0601 67.51 2,986,127
10/08/2013 66.28 67.52 66.25 67.2 3,177,230
10/07/2013 66.27 66.8601 66.15 66.34 1,484,525
10/04/2013 66.3 66.69 66.14 66.43 1,525,541
10/03/2013 66.97 67.02 66.05 66.33 2,690,302
10/02/2013 67.09 67.3299 66.75 67.25 1,945,535
10/01/2013 67.45 67.55 66.91 67.27 2,455,293
09/30/2013 66.66 67.2 66.6 66.78 2,529,197
09/27/2013 67.33 67.75 66.685 66.9 2,299,574
09/26/2013 67.32 67.67 67.3 67.65 2,034,835
09/25/2013 68.08 68.2 67.26 67.26 2,373,771
09/24/2013 67.59 67.95 67.46 67.69 2,665,185
09/23/2013 66.97 68 66.7 67.73 2,536,073
09/20/2013 67.98 68.03 66.85 67.36 5,306,264
09/19/2013 68.08 68.55 67.57 67.93 2,916,457
09/18/2013 66.1 68.64 65.83 68.1 3,957,248
09/17/2013 66 66.65 65.98 66.19 3,526,386
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?