Duke Energy Corporation (Holding Company) Common Stockのデータ

Duke Energy Corporation (Holding Company) Common Stockの基本情報

名前 Duke Energy Corporation (Holding Company) Common Stock
ティッカー DUK
国 United States
上場年 nan
セクター Public Utilities

Duke Energy Corporation (Holding Company) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.2 88.03 89.64 88.38 2931600.0 88.38
2021-02-12 90.39 89.15 89.92 89.82 2742400.0 89.82
2021-02-11 92.82 90.35 92.7 90.42 3633400.0 90.42
2021-02-10 94.19 92.81 93.77 93.7 2356700.0 92.73
2021-02-09 94.06 92.79 93.61 93.32 1932900.0 92.36
2021-02-08 94.68 93.02 94.61 93.6 2087100.0 92.64
2021-02-05 95.45 94.03 94.47 94.74 2465900.0 93.76
2021-02-04 94.47 93.31 93.67 94.35 2375800.0 93.38
2021-02-03 93.61 92.52 92.74 93.39 2577200.0 92.43
2021-02-02 94.95 92.69 93.09 93.1 2240700.0 92.14
2021-02-01 94.4 92.89 94.05 93.16 2570900.0 92.2
2021-01-29 94.58 91.05 92.01 94.0 4967400.0 93.03
2021-01-28 93.7 91.45 92.16 91.48 2001000.0 90.54
2021-01-27 94.16 91.33 92.35 91.71 3002300.0 90.77
2021-01-26 93.45 91.86 92.79 92.92 2261500.0 91.96
2021-01-25 93.07 89.79 90.01 92.91 3469200.0 91.95
2021-01-22 90.67 89.46 89.82 90.29 1917500.0 89.36
2021-01-21 90.77 89.8 90.5 90.18 2254700.0 89.25
2021-01-20 91.21 89.5 90.3 90.78 2331300.0 89.85
2021-01-19 92.95 90.35 92.59 90.38 2486200.0 89.45
2021-01-15 92.38 90.6 90.91 92.11 2914600.0 91.16
2021-01-14 91.96 90.33 91.56 91.66 3097300.0 90.72
2021-01-13 92.37 88.95 88.98 91.56 3592500.0 90.62
2021-01-12 89.56 87.62 89.14 88.93 2860700.0 88.01
2021-01-11 90.42 88.53 89.64 89.29 2193700.0 88.37
2021-01-08 90.4 89.42 89.95 90.05 2752100.0 89.12
2021-01-07 91.46 89.74 91.15 89.89 2989500.0 88.96
2021-01-06 91.77 89.87 89.95 90.91 2823000.0 89.97
2021-01-05 90.19 89.04 89.79 89.75 2547400.0 88.83
2021-01-04 92.13 89.2 91.78 89.71 2683700.0 88.79
2020-12-31 91.64 90.27 90.61 91.56 1638800.0 90.62
2020-12-30 91.08 89.92 89.92 90.56 1838700.0 89.63
2020-12-29 91.04 89.68 90.53 89.86 2044400.0 88.93
2020-12-28 90.66 89.73 90.16 90.25 1473400.0 89.32
2020-12-24 89.72 88.8 89.22 89.67 733500.0 88.75
2020-12-23 90.75 89.02 89.98 89.04 1956500.0 88.12
2020-12-22 89.57 88.6 89.09 89.53 2831600.0 88.61
2020-12-21 90.0 88.18 89.81 89.1 4682100.0 88.18
2020-12-18 91.6 90.24 91.45 90.32 7342800.0 89.39
2020-12-17 91.83 91.0 91.31 91.52 4309900.0 90.58
2020-12-16 92.98 90.6 92.39 90.61 4057900.0 89.68
2020-12-15 92.84 90.9 91.26 92.11 4059600.0 91.16
2020-12-14 94.08 91.1 92.38 91.13 3684200.0 90.19
2020-12-11 91.89 90.9 91.25 91.54 3225100.0 90.6
2020-12-10 92.07 90.83 91.69 91.76 3628500.0 90.81
2020-12-09 91.74 90.29 91.49 91.39 2998200.0 90.45
2020-12-08 92.02 90.4 91.33 91.51 2409300.0 90.57
2020-12-07 92.31 90.55 90.7 91.87 2030700.0 90.92
2020-12-04 92.67 90.14 92.2 91.15 3172200.0 90.21
2020-12-03 93.7 92.1 93.48 92.35 2286100.0 91.4
2020-12-02 93.91 91.91 93.1 93.87 2173900.0 92.9
2020-12-01 94.64 93.17 93.56 93.26 2947300.0 92.3
2020-11-30 94.25 91.94 94.13 92.66 5012200.0 91.71
2020-11-27 96.15 94.1 96.15 94.6 1293800.0 93.63
2020-11-25 96.24 94.84 95.95 96.15 1959300.0 95.16
2020-11-24 96.33 93.9 94.47 96.26 4350900.0 95.27
2020-11-23 93.43 92.01 92.52 93.33 3795700.0 92.37
2020-11-20 92.68 91.38 91.7 92.58 4213800.0 91.63
2020-11-19 91.76 90.01 91.34 91.7 3368600.0 90.76
2020-11-18 93.96 91.46 93.59 91.53 2948800.0 90.59
2020-11-17 95.0 92.83 94.3 92.92 3178500.0 91.96
2020-11-16 96.05 94.47 96.05 95.01 2842900.0 94.03
2020-11-13 95.36 94.6 94.71 94.98 1887300.0 94.0
2020-11-12 95.91 93.6 95.5 94.25 3119000.0 93.28
2020-11-11 98.66 97.04 97.68 97.31 2704500.0 95.35
2020-11-10 97.27 94.3 95.72 97.14 3146100.0 95.19
2020-11-09 98.88 95.11 96.81 95.4 4148100.0 93.48
2020-11-06 95.53 93.34 94.5 93.44 2380500.0 91.56
2020-11-05 96.96 93.97 94.82 94.22 2531900.0 92.32
2020-11-04 96.73 93.55 95.07 93.55 2883700.0 91.67
2020-11-03 96.56 94.43 94.86 95.52 3512400.0 93.6
2020-11-02 94.2 92.25 92.93 93.82 2929900.0 91.93
2020-10-30 93.0 91.23 91.66 92.11 3304800.0 90.26
2020-10-29 93.19 89.62 90.72 92.24 3424900.0 90.38
2020-10-28 93.09 90.83 91.79 90.98 3658800.0 89.15
2020-10-27 93.94 92.62 93.32 93.06 2275900.0 91.19
2020-10-26 93.5 91.47 91.94 93.18 2711800.0 91.31
2020-10-23 94.37 90.97 94.0 92.78 4532000.0 90.91
2020-10-22 93.91 92.06 92.59 93.89 4162200.0 92.0
2020-10-21 92.98 91.56 91.96 92.51 2233300.0 90.65
2020-10-20 92.8 91.8 92.11 92.06 2243100.0 90.21
2020-10-19 92.87 91.75 92.12 92.07 2284000.0 90.22
2020-10-16 93.06 91.73 92.18 92.37 2811200.0 90.51
2020-10-15 92.82 90.75 91.07 91.96 2170600.0 90.11
2020-10-14 93.5 92.01 92.84 92.67 2420700.0 90.81
2020-10-13 93.26 91.3 92.64 92.92 2544400.0 91.05
2020-10-12 93.85 92.59 93.19 93.11 3131600.0 91.24
2020-10-09 93.92 92.04 93.14 93.3 3686800.0 91.42
2020-10-08 93.43 90.9 91.49 93.15 3253300.0 91.28
2020-10-07 92.13 90.7 91.61 91.3 2480000.0 89.46
2020-10-06 92.07 90.46 91.72 90.77 2993500.0 88.94
2020-10-05 92.15 89.9 90.98 91.74 3038400.0 89.89
2020-10-02 92.15 88.69 89.22 91.58 5925200.0 89.74
2020-10-01 90.36 87.6 88.03 90.05 6249600.0 88.24
2020-09-30 89.49 86.43 88.0 88.56 18801900.0 86.78
2020-09-29 83.4 82.04 83.07 82.41 2126100.0 80.75
2020-09-28 84.08 82.66 82.97 82.87 2424600.0 81.2
2020-09-25 82.59 80.95 81.28 82.47 3854600.0 80.81
2020-09-24 82.41 80.41 81.23 81.67 2582300.0 80.03
2020-09-23 83.13 81.23 82.9 81.28 2322700.0 79.65
2020-09-22 84.01 82.26 82.41 82.69 2703700.0 81.03
2020-09-21 82.57 81.17 82.05 82.57 3001600.0 80.91
2020-09-18 84.74 82.9 84.2 82.95 5035900.0 81.28
2020-09-17 84.78 83.64 84.25 84.6 3355800.0 82.9
2020-09-16 85.48 84.57 85.0 84.84 2904600.0 83.13
2020-09-15 85.87 83.93 84.94 84.45 2582500.0 82.75
2020-09-14 84.94 83.58 83.58 84.38 3438100.0 82.68
2020-09-11 83.41 81.75 82.07 83.03 3196800.0 81.36
2020-09-10 82.73 81.41 82.22 82.0 3591200.0 80.35
2020-09-09 83.89 81.85 82.42 82.59 4411100.0 80.93
2020-09-08 81.24 79.38 81.06 80.73 3252000.0 79.11
2020-09-04 81.82 79.93 81.22 80.97 2820200.0 79.34
2020-09-03 82.7 80.34 81.82 81.14 3134800.0 79.51
2020-09-02 81.9 78.98 79.24 81.47 3626200.0 79.83
2020-09-01 80.18 78.97 79.84 79.21 3194600.0 77.62
2020-08-31 81.53 79.61 79.7 80.34 3569300.0 78.72
2020-08-28 79.99 78.95 79.92 79.71 3190500.0 78.11
2020-08-27 80.37 79.22 79.68 79.55 2932800.0 77.95
2020-08-26 80.62 79.31 80.42 79.55 3367900.0 77.95
2020-08-25 81.5 80.43 81.5 80.85 2769200.0 79.22
2020-08-24 81.66 80.5 81.38 81.47 2679100.0 79.83
2020-08-21 81.33 80.28 81.2 81.0 3911100.0 79.37
2020-08-20 81.61 80.56 81.26 81.04 2715200.0 79.41
2020-08-19 82.19 81.46 81.88 81.66 2623100.0 80.02
2020-08-18 82.77 81.5 82.57 81.66 2606900.0 80.02
2020-08-17 83.11 81.66 82.29 82.6 3849000.0 80.94
2020-08-14 82.9 81.93 82.66 82.15 2016100.0 80.5
2020-08-13 83.23 82.0 83.03 82.74 3219200.0 81.08
2020-08-12 84.78 83.83 84.02 84.32 3397700.0 81.68
2020-08-11 85.09 83.47 84.99 83.67 4546200.0 81.05
2020-08-10 87.21 84.53 87.19 84.76 4323300.0 82.1
2020-08-07 86.69 83.68 83.79 86.61 4289000.0 83.9
2020-08-06 84.39 82.67 83.27 84.21 3036300.0 81.57
2020-08-05 84.86 83.28 84.72 83.51 2947100.0 80.89
2020-08-04 84.97 83.34 83.5 84.69 3234500.0 82.04
2020-08-03 84.75 83.11 84.67 83.81 2552200.0 81.18
2020-07-31 84.81 83.6 84.05 84.74 3292100.0 82.09
2020-07-30 84.58 83.49 84.31 84.57 2828600.0 81.92
2020-07-29 85.05 83.84 84.53 84.97 2501600.0 82.31
2020-07-28 84.98 81.21 81.25 84.6 4851400.0 81.95
2020-07-27 82.64 81.09 82.5 81.29 4198700.0 78.74
2020-07-24 84.9 82.62 84.35 82.79 2953100.0 80.2
2020-07-23 84.39 83.48 84.06 83.99 2373100.0 81.36
2020-07-22 84.51 81.52 82.0 84.15 3763300.0 81.51
2020-07-21 82.79 81.1 81.5 82.33 3892800.0 79.75
2020-07-20 82.23 80.95 82.05 81.1 3271400.0 78.56
2020-07-17 82.63 81.46 81.69 82.4 4603000.0 79.82
2020-07-16 81.34 80.43 80.7 81.07 2874300.0 78.53
2020-07-15 82.64 80.32 82.48 80.43 4501700.0 77.91
2020-07-14 82.47 81.39 81.42 81.69 4218200.0 79.13
2020-07-13 81.97 80.96 81.15 81.42 2205100.0 78.87
2020-07-10 81.58 79.76 79.79 81.32 2545700.0 78.77
2020-07-09 81.33 79.11 81.33 79.74 3457400.0 77.24
2020-07-08 81.95 80.33 80.86 81.44 3434200.0 78.89
2020-07-07 81.18 79.15 79.2 80.82 4129600.0 78.29
2020-07-06 81.86 79.12 80.5 79.81 5997800.0 77.31
2020-07-02 82.92 81.44 82.64 81.84 2819700.0 79.28
2020-07-01 82.38 79.76 79.97 81.93 2835800.0 79.36
2020-06-30 80.48 78.93 80.09 79.89 4890000.0 77.39
2020-06-29 80.25 78.52 79.57 80.25 2953700.0 77.74
2020-06-26 79.92 77.58 79.35 78.93 5321500.0 76.46
2020-06-25 80.23 78.79 80.11 79.45 3984800.0 76.96
2020-06-24 81.34 79.82 81.08 80.47 3675900.0 77.95
2020-06-23 83.5 81.49 83.24 81.85 3771600.0 79.29
2020-06-22 83.55 81.31 82.32 82.53 3878700.0 79.94
2020-06-19 86.93 82.11 86.74 82.11 8089900.0 79.54
2020-06-18 86.38 85.0 85.66 85.77 3480100.0 83.08
2020-06-17 87.36 85.48 87.0 86.21 4181800.0 83.51
2020-06-16 89.48 86.41 89.0 86.95 3865100.0 84.23
2020-06-15 87.42 84.3 85.04 86.96 4501000.0 84.24
2020-06-12 88.99 85.73 88.93 86.74 3935700.0 84.02
2020-06-11 89.05 86.34 88.8 87.08 4974100.0 84.35
2020-06-10 90.95 89.5 90.41 90.19 2721400.0 87.36
2020-06-09 91.07 88.93 91.0 90.32 3023400.0 87.49
2020-06-08 92.2 89.11 89.46 91.91 2771000.0 89.03
2020-06-05 91.56 89.15 89.4 89.49 3353300.0 86.69
2020-06-04 89.38 87.48 88.8 88.44 3640800.0 85.67
2020-06-03 89.65 88.0 88.33 89.23 2449600.0 86.43
2020-06-02 88.1 86.6 87.82 87.67 3446800.0 84.92
2020-06-01 87.58 85.23 85.84 87.44 2438800.0 84.7
2020-05-29 86.37 84.67 85.54 85.63 4018500.0 82.95
2020-05-28 86.1 84.68 84.85 85.83 3957600.0 83.14
2020-05-27 84.2 82.69 84.12 83.72 3606600.0 81.1
2020-05-26 84.67 82.69 84.46 82.81 3910200.0 80.22
2020-05-22 83.32 81.89 82.19 83.23 2760600.0 80.62
2020-05-21 83.77 82.01 83.06 82.34 3108000.0 79.76
2020-05-20 84.09 83.14 83.95 83.31 2710900.0 80.7
2020-05-19 84.38 83.25 84.38 83.29 3020800.0 80.68
2020-05-18 85.44 82.58 82.69 84.92 6747800.0 82.26
2020-05-15 81.79 80.17 81.48 81.19 5250700.0 78.65
2020-05-14 82.39 79.72 80.0 82.3 3649300.0 79.72
2020-05-13 82.1 80.62 81.55 81.89 3998300.0 78.41
2020-05-12 83.66 81.88 82.49 81.88 3524700.0 78.4
2020-05-11 82.27 80.33 81.45 81.66 3924200.0 78.19
2020-05-08 82.07 80.5 81.49 81.78 2875200.0 78.3
2020-05-07 81.45 80.04 80.89 80.31 3426400.0 76.9
2020-05-06 83.37 80.04 83.18 80.07 3581900.0 76.67
2020-05-05 83.89 82.81 82.83 83.14 2781000.0 79.61
2020-05-04 82.95 81.28 82.73 82.63 2947400.0 79.12
2020-05-01 83.95 82.09 83.86 82.64 3036700.0 79.13
2020-04-30 86.41 84.18 86.0 84.66 3536500.0 81.06
2020-04-29 88.75 86.45 88.54 86.63 2997600.0 82.95
2020-04-28 89.14 87.33 88.12 87.63 3135500.0 83.91
2020-04-27 87.68 86.17 86.28 86.75 2593100.0 83.06
2020-04-24 86.17 83.7 85.47 85.69 3723900.0 82.05
2020-04-23 88.18 84.9 87.48 85.12 3298100.0 81.5
2020-04-22 88.4 86.48 86.75 87.15 3089900.0 83.45
2020-04-21 86.45 84.38 85.24 85.44 3682900.0 81.81
2020-04-20 89.48 86.58 89.06 86.65 3144000.0 82.97
2020-04-17 90.59 87.57 89.32 90.1 4299100.0 86.27
2020-04-16 88.59 87.03 88.0 87.59 2335100.0 83.87
2020-04-15 89.45 87.1 88.5 87.54 3694300.0 83.82
2020-04-14 90.88 88.21 89.34 90.42 3812800.0 86.58
2020-04-13 90.03 86.43 89.59 87.36 3800500.0 83.65
2020-04-09 93.0 86.32 86.5 90.31 6538900.0 86.47
2020-04-08 86.58 80.03 80.5 85.5 6729500.0 81.87
2020-04-07 83.69 80.0 83.5 80.11 3522900.0 76.7
2020-04-06 81.98 78.41 78.62 81.25 3960100.0 77.8
2020-04-03 79.34 75.58 78.33 76.02 2907200.0 72.79
2020-04-02 79.96 76.24 76.43 79.39 3665500.0 76.02
2020-04-01 79.75 76.36 77.92 77.57 4600700.0 74.27
2020-03-31 83.96 80.51 82.37 80.88 5115500.0 77.44
2020-03-30 83.94 80.57 81.35 83.46 5300800.0 79.91
2020-03-27 83.69 77.95 78.03 80.19 5091300.0 76.78
2020-03-26 81.93 75.01 75.18 81.19 6163700.0 77.74
2020-03-25 78.55 70.19 71.19 74.71 6573700.0 71.53
2020-03-24 71.91 66.13 67.01 71.5 6516900.0 68.46
2020-03-23 67.93 62.13 66.39 64.15 7060100.0 61.42
2020-03-20 76.0 68.1 75.85 68.4 8975700.0 65.49
2020-03-19 79.17 74.0 79.12 75.05 6361700.0 71.86
2020-03-18 82.98 77.17 81.01 79.28 6426500.0 75.91
2020-03-17 86.55 78.15 78.58 86.0 6712800.0 82.34
2020-03-16 84.65 76.0 79.3 76.58 7118500.0 73.32
2020-03-13 85.86 80.0 85.01 85.77 6156000.0 82.12
2020-03-12 86.36 76.0 85.51 80.48 7684400.0 77.06
2020-03-11 93.17 89.79 92.89 90.94 6268200.0 87.07
2020-03-10 96.62 91.41 95.64 95.05 6386600.0 91.01
2020-03-09 96.7 92.85 94.5 94.58 5616000.0 90.56
2020-03-06 99.5 95.58 97.45 99.05 5522600.0 94.84
2020-03-05 101.49 99.0 100.37 100.13 4327400.0 95.87
2020-03-04 101.69 96.59 96.69 101.65 4284200.0 97.33
2020-03-03 98.71 94.81 96.56 95.61 5060500.0 91.55
2020-03-02 96.94 91.54 91.65 96.67 6803600.0 92.56
2020-02-28 93.3 89.39 93.3 91.7 7910900.0 87.8
2020-02-27 99.3 94.96 98.09 94.99 4784000.0 90.95
2020-02-26 100.49 98.82 99.29 98.94 3152200.0 94.73
2020-02-25 102.68 99.02 102.51 99.27 4093000.0 95.05
2020-02-24 103.79 101.72 102.08 102.3 5282900.0 97.95
2020-02-21 102.99 101.3 101.33 102.43 3520000.0 98.08
2020-02-20 101.84 101.01 101.17 101.43 2711000.0 97.12
2020-02-19 102.38 101.37 102.22 101.42 2809100.0 97.11
2020-02-18 102.44 101.53 101.65 102.02 6256900.0 97.68