Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
123.02
+0.70 (0.57%)
At close: Sep 26, 2025, 4:00 PM EDT
123.06
+0.04 (0.03%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025122.14123.45122.04123.02123.020.57%2,626,505
Sep 25, 2025124.11124.30122.27122.32122.32-1.07%2,285,570
Sep 24, 2025123.00123.95122.95123.64123.640.44%2,173,067
Sep 23, 2025121.46123.24120.97123.10123.101.25%2,123,695
Sep 22, 2025121.21122.01120.73121.58121.580.41%2,062,227
Sep 19, 2025120.76121.65120.00121.08121.080.57%4,842,197
Sep 18, 2025120.03121.12119.69120.39120.39-0.59%2,541,133
Sep 17, 2025120.74121.50120.27121.10121.100.71%2,438,051
Sep 16, 2025122.63122.83120.20120.25120.25-1.73%4,158,500
Sep 15, 2025121.65122.65121.62122.37122.370.34%2,202,802
Sep 12, 2025122.08122.90121.87121.95121.95-0.13%2,136,673
Sep 11, 2025121.36122.23120.97122.11122.110.63%2,178,094
Sep 10, 2025120.41121.46120.20121.35121.350.81%2,104,372
Sep 9, 2025120.25121.03119.90120.38120.380.17%2,182,991
Sep 8, 2025120.40120.83119.76120.17120.17-0.36%3,069,029
Sep 5, 2025121.31121.48120.04120.61120.61-0.22%1,980,898
Sep 4, 2025122.20122.45120.38120.87120.87-0.52%3,069,900
Sep 3, 2025121.30121.89120.62121.50121.50-0.32%2,151,336
Sep 2, 2025122.46122.77121.37121.89121.89-0.49%2,449,073
Aug 29, 2025122.40123.19122.11122.49122.490.10%2,151,190
Aug 28, 2025123.30123.61122.25122.37122.37-1.06%2,496,477
Aug 27, 2025123.61123.85122.76123.68123.680.32%2,560,906
Aug 26, 2025123.00123.54122.10123.28123.280.14%3,102,074
Aug 25, 2025123.95124.22122.87123.11123.11-0.99%2,454,676
Aug 22, 2025124.79125.25123.33124.34124.340.16%2,182,882
Aug 21, 2025124.32124.92123.94124.14124.14-0.27%2,084,681
Aug 20, 2025124.50125.95124.18124.48124.480.57%3,455,774
Aug 19, 2025121.64123.82121.38123.78123.781.91%2,908,354
Aug 18, 2025123.00123.00121.33121.46121.46-0.81%3,224,705
Aug 15, 2025123.52123.70121.93122.45122.45-1.46%4,024,737
Aug 14, 2025125.70125.70124.00124.26123.19-1.15%3,410,300
Aug 13, 2025124.39125.76123.95125.71124.631.00%3,009,338
Aug 12, 2025125.40125.58123.36124.47123.40-0.87%3,826,797
Aug 11, 2025125.69125.96124.91125.56124.480.19%2,244,825
Aug 8, 2025125.98126.53125.18125.32124.24-0.48%2,643,932
Aug 7, 2025124.72126.34124.70125.93124.840.58%2,832,095
Aug 6, 2025124.65126.41124.00125.21124.130.98%3,813,160
Aug 5, 2025126.97127.85123.97124.00122.93-0.14%6,746,885
Aug 4, 2025123.03124.51122.70124.17123.101.03%4,065,988
Aug 1, 2025122.24123.39121.68122.91121.851.04%4,642,885
Jul 31, 2025120.03121.78119.50121.64120.590.96%5,490,970
Jul 30, 2025119.50121.49119.25120.48119.440.83%3,432,290
Jul 29, 2025118.02119.53117.69119.49118.461.61%2,848,094
Jul 28, 2025119.63119.91117.45117.60116.59-1.94%2,930,158
Jul 25, 2025119.68120.39119.59119.93118.900.15%2,317,108
Jul 24, 2025119.51120.10119.21119.75118.720.20%2,133,159
Jul 23, 2025120.82120.83118.90119.51118.48-1.01%3,309,641
Jul 22, 2025120.12121.97119.90120.73119.690.75%3,194,886
Jul 21, 2025118.45120.28118.45119.83118.801.19%2,232,508
Jul 18, 2025117.34119.09117.25118.42117.400.82%2,475,755