Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078のデータ

Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078の基本情報

名前 Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078
ティッカー DUKB
United States
上場年 2018.0
セクター Public Utilities

Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.12 26.72 27.12 26.75 100000.0 26.75
2021-02-12 27.28 27.09 27.28 27.12 19300.0 27.12
2021-02-11 27.44 27.23 27.44 27.28 22100.0 27.28
2021-02-10 27.64 27.33 27.62 27.45 47000.0 27.45
2021-02-09 27.69 27.45 27.67 27.5 48600.0 27.5
2021-02-08 27.72 27.49 27.66 27.6 10600.0 27.6
2021-02-05 27.66 27.44 27.49 27.61 15400.0 27.61
2021-02-04 27.62 27.23 27.4 27.49 20400.0 27.49
2021-02-03 27.63 27.23 27.63 27.32 33500.0 27.32
2021-02-02 27.64 27.52 27.59 27.55 13600.0 27.55
2021-02-01 27.63 27.31 27.33 27.5 30200.0 27.5
2021-01-29 27.4 27.18 27.31 27.32 76800.0 27.32
2021-01-28 27.54 27.27 27.39 27.31 60200.0 27.31
2021-01-27 27.65 27.23 27.52 27.23 54600.0 27.23
2021-01-26 27.7 27.5 27.66 27.52 51500.0 27.52
2021-01-25 27.87 27.54 27.78 27.59 54200.0 27.59
2021-01-22 27.95 27.66 27.82 27.71 60100.0 27.71
2021-01-21 28.0 27.77 27.98 27.79 91700.0 27.79
2021-01-20 28.21 27.85 28.19 27.97 74400.0 27.97
2021-01-19 28.21 27.91 28.19 28.12 21600.0 28.12
2021-01-15 28.16 27.98 27.98 28.09 14000.0 28.09
2021-01-14 28.08 27.79 28.0 28.02 26400.0 28.02
2021-01-13 28.0 27.54 27.54 27.85 38800.0 27.85
2021-01-12 27.6 27.39 27.6 27.5 79600.0 27.5
2021-01-11 27.69 27.55 27.63 27.56 127200.0 27.56
2021-01-08 27.89 27.73 27.88 27.89 18200.0 27.89
2021-01-07 28.03 27.61 28.03 27.77 20200.0 27.77
2021-01-06 28.4 27.83 28.4 27.96 35000.0 27.96
2021-01-05 28.52 28.23 28.37 28.36 39800.0 28.36
2021-01-04 28.76 28.31 28.76 28.31 74200.0 28.31
2020-12-31 28.84 28.71 28.78 28.77 115200.0 28.77
2020-12-30 28.78 28.57 28.58 28.78 19300.0 28.78
2020-12-29 28.7 28.44 28.52 28.58 32500.0 28.58
2020-12-28 28.52 28.38 28.49 28.47 36200.0 28.47
2020-12-24 28.5 28.4 28.43 28.45 12300.0 28.45
2020-12-23 28.45 28.34 28.4 28.42 41300.0 28.42
2020-12-22 28.47 28.28 28.42 28.32 111100.0 28.32
2020-12-21 28.42 28.2 28.38 28.42 43300.0 28.42
2020-12-18 28.45 28.32 28.41 28.45 13700.0 28.45
2020-12-17 28.44 28.31 28.4 28.4 26100.0 28.4
2020-12-16 28.41 28.23 28.37 28.41 42900.0 28.41
2020-12-15 28.38 28.2 28.24 28.35 50800.0 28.35
2020-12-14 28.21 28.08 28.08 28.21 22700.0 28.21
2020-12-11 28.23 28.07 28.2 28.2 47400.0 28.2
2020-12-10 28.54 28.42 28.52 28.47 26600.0 28.12
2020-12-09 28.58 28.39 28.58 28.58 30300.0 28.23
2020-12-08 28.52 28.38 28.38 28.51 32600.0 28.16
2020-12-07 28.42 28.27 28.41 28.41 18600.0 28.06
2020-12-04 28.38 28.25 28.33 28.38 31400.0 28.03
2020-12-03 28.33 28.19 28.24 28.28 15500.0 27.93
2020-12-02 28.25 28.16 28.18 28.17 46700.0 27.82
2020-12-01 28.33 28.16 28.27 28.24 10800.0 27.89
2020-11-30 28.3 28.14 28.24 28.14 52000.0 27.79
2020-11-27 28.29 28.17 28.21 28.24 11100.0 27.89
2020-11-25 28.32 28.13 28.26 28.22 23600.0 27.87
2020-11-24 28.38 28.09 28.27 28.28 36700.0 27.93
2020-11-23 28.27 28.12 28.12 28.26 55400.0 27.91
2020-11-20 28.29 28.07 28.24 28.13 29500.0 27.78
2020-11-19 28.37 28.17 28.3 28.18 66400.0 27.83
2020-11-18 28.38 28.17 28.2 28.26 31100.0 27.91
2020-11-17 28.32 28.14 28.22 28.27 46400.0 27.92
2020-11-16 28.3 28.05 28.14 28.3 31400.0 27.95
2020-11-13 28.25 28.09 28.22 28.09 20800.0 27.74
2020-11-12 28.26 28.11 28.16 28.12 64000.0 27.77
2020-11-11 28.28 28.17 28.28 28.2 34300.0 27.85
2020-11-10 28.33 28.12 28.18 28.22 32200.0 27.87
2020-11-09 28.33 28.05 28.05 28.11 32400.0 27.76
2020-11-06 28.11 27.91 28.08 27.96 29900.0 27.61
2020-11-05 28.17 28.06 28.08 28.16 27100.0 27.81
2020-11-04 28.23 27.95 28.01 28.15 31900.0 27.8
2020-11-03 27.98 27.64 27.76 27.91 50700.0 27.56
2020-11-02 27.81 27.53 27.53 27.73 23800.0 27.39
2020-10-30 27.64 27.42 27.49 27.59 53100.0 27.25
2020-10-29 27.7 27.46 27.46 27.49 13200.0 27.15
2020-10-28 27.73 27.4 27.73 27.4 24700.0 27.06
2020-10-27 27.9 27.72 27.83 27.79 15400.0 27.45
2020-10-26 27.92 27.72 27.8 27.8 26600.0 27.46
2020-10-23 27.99 27.71 27.94 27.86 69900.0 27.52
2020-10-22 27.93 27.58 27.6 27.92 28400.0 27.57
2020-10-21 27.87 27.55 27.87 27.56 16200.0 27.22
2020-10-20 27.87 27.74 27.82 27.77 25300.0 27.43
2020-10-19 28.1 27.6 28.1 27.76 55800.0 27.42
2020-10-16 28.14 28.0 28.13 28.07 26200.0 27.72
2020-10-15 28.1 27.84 27.94 28.1 25500.0 27.75
2020-10-14 28.07 27.98 28.06 28.05 11300.0 27.7
2020-10-13 28.13 27.95 28.1 28.05 60800.0 27.7
2020-10-12 28.12 28.06 28.11 28.08 18700.0 27.73
2020-10-09 28.14 27.99 28.13 28.14 9100.0 27.79
2020-10-08 28.11 27.81 27.81 28.06 25200.0 27.71
2020-10-07 27.93 27.65 27.85 27.93 61800.0 27.58
2020-10-06 27.86 27.62 27.83 27.8 50900.0 27.46
2020-10-05 27.9 27.71 27.83 27.73 31400.0 27.39
2020-10-02 27.91 27.66 27.8 27.75 45200.0 27.41
2020-10-01 27.93 27.6 27.67 27.91 35300.0 27.56
2020-09-30 27.92 27.56 27.81 27.56 121400.0 27.22
2020-09-29 27.98 27.62 27.84 27.71 79100.0 27.37
2020-09-28 27.97 27.8 27.8 27.83 54200.0 27.49
2020-09-25 27.94 27.72 27.81 27.72 92600.0 27.38
2020-09-24 27.95 27.73 27.85 27.78 60500.0 27.44
2020-09-23 28.05 27.73 28.03 27.89 74500.0 27.55
2020-09-22 28.13 27.94 27.94 28.13 51300.0 27.78
2020-09-21 28.01 27.72 27.87 27.92 28400.0 27.57
2020-09-18 28.02 27.85 28.02 27.94 23800.0 27.59
2020-09-17 28.07 27.86 27.86 27.95 39500.0 27.6
2020-09-16 28.07 27.9 27.9 27.94 40300.0 27.59
2020-09-15 28.06 27.9 28.06 27.9 45700.0 27.56
2020-09-14 28.04 27.86 27.9 27.91 32800.0 27.56
2020-09-11 27.94 27.62 27.82 27.82 44000.0 27.48
2020-09-10 28.17 27.91 28.01 28.12 31900.0 27.42
2020-09-09 28.05 27.82 27.88 27.97 37200.0 27.28
2020-09-08 27.94 27.63 27.92 27.81 29700.0 27.12
2020-09-04 28.02 27.8 28.02 27.91 109000.0 27.22
2020-09-03 28.11 27.86 28.1 27.95 49800.0 27.26
2020-09-02 28.17 28.0 28.03 28.08 28200.0 27.39
2020-09-01 28.19 28.01 28.15 28.02 67200.0 27.33
2020-08-31 28.19 28.04 28.08 28.18 30000.0 27.48
2020-08-28 28.12 28.01 28.11 28.01 17900.0 27.32
2020-08-27 28.12 27.96 28.0 28.06 71200.0 27.37
2020-08-26 28.08 27.91 27.98 27.91 67200.0 27.22
2020-08-25 28.05 27.88 28.04 27.95 54100.0 27.26
2020-08-24 28.05 28.0 28.02 28.02 36300.0 27.33
2020-08-21 28.08 27.87 28.08 28.06 11900.0 27.37
2020-08-20 28.08 27.95 27.95 28.08 27900.0 27.39
2020-08-19 28.0 27.97 28.0 27.97 53700.0 27.28
2020-08-18 28.0 27.93 27.93 28.0 38700.0 27.31
2020-08-17 27.94 27.86 27.89 27.93 27500.0 27.24
2020-08-14 27.9 27.75 27.84 27.89 434700.0 27.2
2020-08-13 27.84 27.76 27.84 27.84 25200.0 27.15
2020-08-12 27.89 27.76 27.78 27.85 40100.0 27.16
2020-08-11 27.87 27.65 27.83 27.8 21100.0 27.11
2020-08-10 27.74 27.49 27.5 27.74 22100.0 27.05
2020-08-07 27.56 27.38 27.49 27.5 40600.0 26.82
2020-08-06 27.85 27.41 27.8 27.42 72700.0 26.74
2020-08-05 27.9 27.65 27.9 27.65 52800.0 26.97
2020-08-04 27.96 27.79 27.95 27.9 32400.0 27.21
2020-08-03 27.96 27.87 27.96 27.95 20200.0 27.26
2020-07-31 27.96 27.88 27.9 27.96 28300.0 27.27
2020-07-30 27.96 27.77 27.77 27.94 31300.0 27.25
2020-07-29 27.9 27.78 27.89 27.81 36200.0 27.12
2020-07-28 27.87 27.76 27.76 27.87 17100.0 27.18
2020-07-27 27.88 27.73 27.87 27.76 149600.0 27.07
2020-07-24 27.88 27.66 27.66 27.87 21600.0 27.18
2020-07-23 27.87 27.63 27.87 27.72 87200.0 27.03
2020-07-22 27.93 27.7 27.78 27.87 66200.0 27.18
2020-07-21 27.83 27.67 27.83 27.7 35700.0 27.02
2020-07-20 27.77 27.52 27.52 27.74 33100.0 27.05
2020-07-17 27.73 27.42 27.73 27.61 56300.0 26.93
2020-07-16 27.75 27.12 27.12 27.73 63600.0 27.04
2020-07-15 27.33 27.07 27.07 27.33 21000.0 26.65
2020-07-14 27.15 26.97 27.1 27.07 25700.0 26.4
2020-07-13 27.24 26.96 27.1 26.99 50600.0 26.32
2020-07-10 27.2 27.02 27.1 27.14 119900.0 26.47
2020-07-09 27.13 26.85 26.92 27.08 28600.0 26.41
2020-07-08 26.94 26.78 26.84 26.92 17100.0 26.25
2020-07-07 26.9 26.79 26.86 26.85 20100.0 26.19
2020-07-06 26.88 26.76 26.85 26.86 75800.0 26.2
2020-07-02 26.86 26.67 26.78 26.8 24100.0 26.14
2020-07-01 26.72 26.57 26.65 26.69 18500.0 26.03
2020-06-30 26.87 26.53 26.77 26.53 123600.0 25.87
2020-06-29 26.82 26.58 26.63 26.82 47400.0 26.16
2020-06-26 26.95 26.63 26.95 26.63 60900.0 25.97
2020-06-25 26.97 26.8 26.84 26.91 21600.0 26.24
2020-06-24 26.89 26.72 26.84 26.78 121800.0 26.12
2020-06-23 26.89 26.72 26.81 26.84 29200.0 26.18
2020-06-22 27.0 26.66 26.97 26.71 39900.0 26.05
2020-06-19 26.99 26.8 26.87 26.94 14800.0 26.27
2020-06-18 26.93 26.74 26.86 26.89 17300.0 26.23
2020-06-17 27.08 26.82 26.85 26.82 88900.0 26.16
2020-06-16 27.14 26.87 27.03 26.97 45600.0 26.3
2020-06-15 26.92 26.54 26.68 26.86 32300.0 26.2
2020-06-12 27.05 26.71 26.76 26.71 23500.0 26.05
2020-06-11 27.15 26.58 27.15 26.67 75600.0 26.01
2020-06-10 27.74 27.51 27.66 27.65 51200.0 26.62
2020-06-09 27.83 27.57 27.82 27.66 25400.0 26.63
2020-06-08 27.99 27.77 27.99 27.82 41900.0 26.79
2020-06-05 27.97 27.81 27.95 27.88 56800.0 26.84
2020-06-04 28.0 27.88 27.98 28.0 16900.0 26.96
2020-06-03 27.98 27.8 27.89 27.98 24200.0 26.94
2020-06-02 27.97 27.79 27.97 27.94 18500.0 26.9
2020-06-01 27.95 27.65 27.65 27.94 19000.0 26.9
2020-05-29 27.95 27.65 27.65 27.65 35100.0 26.62
2020-05-28 27.79 27.51 27.67 27.65 78600.0 26.62
2020-05-27 27.67 27.47 27.59 27.67 19600.0 26.64
2020-05-26 27.62 27.37 27.5 27.48 22900.0 26.46
2020-05-22 27.41 27.25 27.39 27.3 11700.0 26.29
2020-05-21 27.39 27.19 27.19 27.39 12100.0 26.37
2020-05-20 27.3 27.12 27.18 27.28 33800.0 26.27
2020-05-19 27.25 27.05 27.13 27.18 25100.0 26.17
2020-05-18 27.3 27.01 27.3 27.17 12900.0 26.16
2020-05-15 27.22 27.07 27.18 27.16 19200.0 26.15
2020-05-14 27.29 26.92 27.09 27.14 23100.0 26.13
2020-05-13 27.44 27.08 27.44 27.17 24500.0 26.16
2020-05-12 27.48 27.32 27.32 27.37 11100.0 26.35
2020-05-11 27.41 27.2 27.32 27.33 21900.0 26.31
2020-05-08 27.32 27.1 27.18 27.27 14000.0 26.26
2020-05-07 27.18 27.05 27.18 27.09 20800.0 26.08
2020-05-06 27.18 26.97 27.18 27.13 17700.0 26.12
2020-05-05 27.24 27.03 27.24 27.03 24600.0 26.03
2020-05-04 27.18 26.9 26.9 27.18 18400.0 26.17
2020-05-01 27.11 26.91 26.91 27.08 29400.0 26.07
2020-04-30 27.18 26.96 27.18 27.07 50700.0 26.06
2020-04-29 27.16 26.92 26.95 27.16 20200.0 26.15
2020-04-28 26.93 26.72 26.93 26.8 24100.0 25.8
2020-04-27 26.9 26.67 26.67 26.8 26900.0 25.8
2020-04-24 26.83 26.54 26.68 26.83 24300.0 25.83
2020-04-23 26.71 26.47 26.52 26.68 26400.0 25.69
2020-04-22 26.64 26.42 26.64 26.51 44000.0 25.53
2020-04-21 26.59 26.22 26.59 26.45 20200.0 25.47
2020-04-20 26.71 26.41 26.5 26.6 22900.0 25.61
2020-04-17 26.7 26.33 26.57 26.49 34300.0 25.51
2020-04-16 26.48 26.05 26.12 26.47 22700.0 25.49
2020-04-15 26.35 25.71 25.71 26.26 25500.0 25.28
2020-04-14 26.52 26.08 26.17 26.08 27900.0 25.11
2020-04-13 26.65 25.85 26.65 25.98 38500.0 25.02
2020-04-09 26.81 26.41 26.69 26.57 65200.0 25.58
2020-04-08 26.45 25.88 26.14 26.24 44000.0 25.27
2020-04-07 26.1 25.71 25.93 26.04 28100.0 25.07
2020-04-06 26.09 25.26 25.26 25.81 24000.0 24.85
2020-04-03 25.49 24.85 25.04 25.49 66600.0 24.54
2020-04-02 25.29 24.64 25.15 25.16 67900.0 24.23
2020-04-01 25.41 25.0 25.07 25.17 55100.0 24.24
2020-03-31 25.95 25.61 25.66 25.61 34800.0 24.66
2020-03-30 25.87 25.58 25.7 25.74 34600.0 24.78
2020-03-27 25.75 25.17 25.5 25.73 91200.0 24.77
2020-03-26 26.19 25.57 26.14 26.19 54200.0 25.22
2020-03-25 26.56 24.3 24.48 25.38 114000.0 24.44
2020-03-24 24.99 23.66 23.76 24.2 101100.0 23.3
2020-03-23 24.59 22.56 24.59 23.12 103300.0 22.26
2020-03-20 25.2 23.87 24.35 24.49 128000.0 23.58
2020-03-19 24.51 21.51 21.67 24.51 129600.0 23.6
2020-03-18 24.52 21.5 24.5 22.5 110500.0 21.66
2020-03-17 25.0 24.5 24.77 24.75 102200.0 23.83
2020-03-16 24.97 24.11 24.35 24.5 99200.0 23.59
2020-03-13 25.51 24.53 24.57 25.15 92700.0 24.22
2020-03-12 25.84 24.06 25.84 24.07 214400.0 23.18
2020-03-11 26.85 26.26 26.85 26.48 62600.0 25.16
2020-03-10 26.93 26.65 26.7 26.76 20300.0 25.42
2020-03-09 26.58 26.3 26.3 26.55 57700.0 25.22
2020-03-06 27.22 26.81 27.05 26.9 48900.0 25.56
2020-03-05 27.33 27.06 27.1 27.2 25900.0 25.84
2020-03-04 27.41 27.01 27.03 27.41 49800.0 26.04
2020-03-03 27.29 26.64 26.88 26.9 61800.0 25.56
2020-03-02 26.87 26.27 26.3 26.72 67400.0 25.39
2020-02-28 26.89 26.27 26.78 26.27 132900.0 24.96
2020-02-27 27.35 26.7 26.8 26.95 70000.0 25.6
2020-02-26 27.28 26.74 27.28 26.92 45500.0 25.58
2020-02-25 27.44 26.96 27.4 26.96 56900.0 25.61
2020-02-24 27.98 27.36 27.71 27.39 20600.0 26.02
2020-02-21 28.0 27.78 27.86 27.84 26700.0 26.45
2020-02-20 27.94 27.53 27.67 27.94 32100.0 26.54
2020-02-19 28.05 27.75 28.05 27.75 25900.0 26.36
2020-02-18 28.16 27.92 28.1 28.0 17400.0 26.6