Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
116.52
-1.45 (-1.23%)
At close: Dec 5, 2025, 4:00 PM EST
116.84
+0.32 (0.27%)
After-hours: Dec 5, 2025, 7:59 PM EST
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.84 | 118.18 | 116.40 | 116.52 | 116.52 | -1.23% | 3,958,183 |
| Dec 4, 2025 | 118.38 | 119.44 | 117.84 | 117.97 | 117.97 | -0.55% | 3,149,771 |
| Dec 3, 2025 | 119.87 | 120.56 | 118.37 | 118.62 | 118.62 | -0.89% | 3,302,616 |
| Dec 2, 2025 | 121.10 | 121.14 | 119.37 | 119.69 | 119.69 | -0.88% | 3,487,268 |
| Dec 1, 2025 | 123.21 | 123.46 | 120.67 | 120.75 | 120.75 | -2.57% | 4,048,613 |
| Nov 28, 2025 | 123.15 | 124.13 | 123.04 | 123.94 | 123.94 | 0.41% | 1,438,282 |
| Nov 26, 2025 | 122.41 | 123.60 | 121.95 | 123.43 | 123.43 | 1.23% | 3,363,576 |
| Nov 25, 2025 | 122.26 | 122.98 | 121.59 | 121.93 | 121.93 | -0.13% | 2,798,868 |
| Nov 24, 2025 | 123.07 | 123.41 | 121.40 | 122.09 | 122.09 | -0.58% | 3,123,311 |
| Nov 21, 2025 | 122.94 | 123.39 | 121.91 | 122.80 | 122.80 | 0.21% | 4,270,541 |
| Nov 20, 2025 | 122.28 | 122.98 | 121.86 | 122.54 | 122.54 | 0.25% | 2,639,133 |
| Nov 19, 2025 | 123.88 | 123.88 | 121.45 | 122.23 | 122.23 | -1.27% | 3,410,994 |
| Nov 18, 2025 | 125.65 | 125.93 | 123.79 | 123.80 | 123.80 | -1.10% | 3,774,274 |
| Nov 17, 2025 | 123.33 | 125.21 | 122.86 | 125.18 | 125.18 | 2.01% | 3,879,929 |
| Nov 14, 2025 | 123.33 | 124.20 | 122.25 | 122.71 | 122.71 | -0.71% | 3,878,344 |
| Nov 13, 2025 | 123.76 | 124.59 | 123.10 | 123.59 | 122.53 | -0.25% | 3,278,003 |
| Nov 12, 2025 | 123.66 | 124.29 | 123.43 | 123.90 | 122.83 | 0.19% | 3,239,116 |
| Nov 11, 2025 | 123.13 | 124.22 | 122.31 | 123.67 | 122.60 | 0.60% | 3,101,774 |
| Nov 10, 2025 | 123.05 | 123.68 | 121.84 | 122.93 | 121.87 | -0.59% | 4,442,405 |
| Nov 7, 2025 | 124.10 | 125.72 | 122.41 | 123.66 | 122.59 | -0.27% | 5,457,039 |
| Nov 6, 2025 | 123.60 | 124.86 | 123.40 | 124.00 | 122.93 | 0.19% | 4,674,724 |
| Nov 5, 2025 | 123.79 | 124.48 | 123.17 | 123.77 | 122.70 | -0.05% | 3,822,468 |
| Nov 4, 2025 | 124.34 | 124.51 | 123.49 | 123.83 | 122.76 | 0.13% | 3,169,808 |
| Nov 3, 2025 | 123.87 | 124.00 | 122.27 | 123.67 | 122.60 | -0.51% | 3,365,837 |
| Oct 31, 2025 | 124.34 | 124.93 | 123.75 | 124.30 | 123.23 | -0.73% | 2,962,010 |
| Oct 30, 2025 | 124.52 | 125.88 | 124.38 | 125.21 | 124.13 | 0.74% | 2,666,352 |
| Oct 29, 2025 | 125.65 | 126.07 | 123.82 | 124.29 | 123.22 | -1.08% | 3,686,439 |
| Oct 28, 2025 | 126.86 | 127.35 | 125.38 | 125.65 | 124.57 | -1.44% | 3,159,438 |
| Oct 27, 2025 | 127.00 | 127.58 | 126.26 | 127.49 | 126.39 | 0.09% | 2,308,411 |
| Oct 24, 2025 | 127.30 | 128.44 | 126.98 | 127.37 | 126.27 | 0.09% | 2,175,050 |
| Oct 23, 2025 | 129.86 | 129.86 | 127.17 | 127.26 | 126.16 | -1.37% | 2,530,977 |
| Oct 22, 2025 | 128.55 | 130.03 | 127.49 | 129.03 | 127.92 | 0.55% | 3,143,092 |
| Oct 21, 2025 | 129.50 | 129.50 | 127.26 | 128.33 | 127.22 | -0.47% | 2,629,062 |
| Oct 20, 2025 | 129.00 | 129.20 | 127.69 | 128.94 | 127.83 | 0.32% | 3,759,458 |
| Oct 17, 2025 | 128.17 | 128.65 | 127.12 | 128.53 | 127.42 | 0.89% | 3,120,888 |
| Oct 16, 2025 | 128.84 | 129.51 | 127.40 | 127.40 | 126.30 | -0.99% | 2,785,232 |
| Oct 15, 2025 | 128.18 | 128.99 | 127.07 | 128.67 | 127.56 | 0.66% | 3,023,324 |
| Oct 14, 2025 | 126.91 | 128.49 | 126.29 | 127.82 | 126.72 | 1.37% | 2,713,053 |
| Oct 13, 2025 | 126.21 | 126.95 | 125.69 | 126.09 | 125.00 | -0.73% | 2,136,591 |
| Oct 10, 2025 | 125.29 | 127.27 | 125.02 | 127.02 | 125.93 | 1.85% | 2,955,425 |
| Oct 9, 2025 | 125.90 | 126.09 | 124.61 | 124.71 | 123.64 | -0.42% | 1,500,935 |
| Oct 8, 2025 | 126.26 | 126.32 | 124.40 | 125.23 | 124.15 | -0.26% | 2,423,176 |
| Oct 7, 2025 | 124.85 | 125.95 | 124.34 | 125.56 | 124.48 | 0.95% | 2,723,359 |
| Oct 6, 2025 | 123.43 | 124.46 | 122.78 | 124.38 | 123.31 | 0.68% | 2,289,408 |
| Oct 3, 2025 | 122.11 | 123.83 | 122.00 | 123.54 | 122.48 | 1.62% | 2,761,899 |
| Oct 2, 2025 | 121.50 | 122.08 | 120.94 | 121.57 | 120.52 | -0.67% | 3,098,938 |
| Oct 1, 2025 | 123.56 | 123.82 | 122.32 | 122.39 | 121.34 | -1.10% | 2,489,317 |
| Sep 30, 2025 | 122.98 | 123.93 | 122.62 | 123.75 | 122.68 | 0.77% | 3,719,939 |
| Sep 29, 2025 | 123.05 | 123.08 | 121.32 | 122.80 | 121.74 | -0.18% | 4,210,105 |
| Sep 26, 2025 | 122.14 | 123.45 | 122.04 | 123.02 | 121.96 | 0.57% | 2,644,409 |