Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
112.80
-0.27 (-0.24%)
May 14, 2025, 9:55 AM - Market open
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 112.87 | 113.01 | 111.98 | 112.00 | - | -0.95% | 333,886 |
| May 13, 2025 | 115.98 | 116.04 | 113.05 | 113.07 | 113.07 | -2.40% | 7,359,372 |
| May 12, 2025 | 119.01 | 120.32 | 115.45 | 115.85 | 115.85 | -3.72% | 5,661,202 |
| May 9, 2025 | 120.24 | 120.49 | 119.37 | 120.33 | 120.33 | 0.27% | 3,037,100 |
| May 8, 2025 | 122.02 | 122.44 | 119.82 | 120.00 | 120.00 | -2.12% | 3,571,263 |
| May 7, 2025 | 122.55 | 123.37 | 121.67 | 122.60 | 122.60 | -0.28% | 3,466,968 |
| May 6, 2025 | 122.01 | 124.17 | 121.52 | 122.94 | 122.94 | 1.81% | 3,959,073 |
| May 5, 2025 | 122.12 | 122.16 | 120.24 | 120.75 | 120.75 | -0.68% | 3,875,416 |
| May 2, 2025 | 121.37 | 122.00 | 120.54 | 121.58 | 121.58 | 0.21% | 2,720,129 |
| May 1, 2025 | 121.80 | 122.37 | 120.68 | 121.33 | 121.33 | -0.57% | 2,609,930 |
| Apr 30, 2025 | 122.35 | 122.40 | 120.66 | 122.02 | 122.02 | 0.26% | 2,999,263 |
| Apr 29, 2025 | 120.29 | 121.91 | 119.37 | 121.70 | 121.70 | 0.85% | 2,323,807 |
| Apr 28, 2025 | 119.99 | 120.88 | 119.18 | 120.67 | 120.67 | 0.68% | 2,119,990 |
| Apr 25, 2025 | 120.77 | 121.27 | 119.42 | 119.85 | 119.85 | -0.70% | 2,717,397 |
| Apr 24, 2025 | 121.15 | 121.52 | 120.17 | 120.70 | 120.70 | -0.59% | 3,199,016 |
| Apr 23, 2025 | 121.21 | 122.12 | 120.04 | 121.42 | 121.42 | -0.91% | 4,036,146 |
| Apr 22, 2025 | 121.38 | 122.89 | 120.50 | 122.53 | 122.53 | 1.96% | 3,522,829 |
| Apr 21, 2025 | 121.58 | 121.95 | 118.99 | 120.17 | 120.17 | -1.34% | 3,076,160 |
| Apr 17, 2025 | 120.94 | 123.55 | 120.50 | 121.80 | 121.80 | 1.20% | 3,409,815 |
| Apr 16, 2025 | 121.49 | 121.98 | 120.07 | 120.35 | 120.35 | -0.12% | 2,506,863 |
| Apr 15, 2025 | 121.07 | 121.75 | 120.34 | 120.49 | 120.49 | -0.09% | 2,340,888 |
| Apr 14, 2025 | 118.69 | 121.19 | 118.07 | 120.60 | 120.60 | 1.40% | 3,226,335 |
| Apr 11, 2025 | 116.88 | 119.33 | 115.52 | 118.94 | 118.94 | 1.80% | 6,054,561 |
| Apr 10, 2025 | 116.31 | 118.00 | 114.62 | 116.84 | 116.84 | 0.46% | 6,360,384 |
| Apr 9, 2025 | 114.75 | 117.84 | 112.07 | 116.31 | 116.31 | 0.31% | 7,414,658 |
| Apr 8, 2025 | 118.17 | 118.36 | 114.70 | 115.95 | 115.95 | -0.78% | 4,976,620 |
| Apr 7, 2025 | 117.72 | 120.32 | 115.71 | 116.86 | 116.86 | -1.74% | 7,214,888 |
| Apr 4, 2025 | 125.00 | 125.27 | 117.86 | 118.93 | 118.93 | -4.13% | 8,332,597 |
| Apr 3, 2025 | 123.00 | 124.67 | 121.63 | 124.05 | 124.05 | 3.04% | 7,427,136 |
| Apr 2, 2025 | 121.06 | 121.39 | 119.90 | 120.39 | 120.39 | -0.56% | 2,541,668 |
| Apr 1, 2025 | 122.04 | 122.04 | 120.59 | 121.07 | 121.07 | -0.74% | 2,934,283 |
| Mar 31, 2025 | 120.30 | 122.50 | 120.17 | 121.97 | 121.97 | 2.14% | 6,465,834 |
| Mar 28, 2025 | 118.68 | 119.96 | 117.64 | 119.41 | 119.41 | 1.50% | 3,941,495 |
| Mar 27, 2025 | 117.87 | 118.23 | 117.11 | 117.65 | 117.65 | 0.46% | 2,833,517 |
| Mar 26, 2025 | 116.30 | 117.33 | 116.08 | 117.11 | 117.11 | 0.89% | 3,095,989 |
| Mar 25, 2025 | 118.10 | 118.23 | 114.92 | 116.08 | 116.08 | -1.75% | 5,551,654 |
| Mar 24, 2025 | 118.84 | 119.81 | 118.01 | 118.15 | 118.15 | -0.80% | 3,904,949 |
| Mar 21, 2025 | 119.98 | 120.91 | 118.38 | 119.10 | 119.10 | -0.88% | 5,850,631 |
| Mar 20, 2025 | 119.59 | 120.26 | 119.11 | 120.16 | 120.16 | 0.71% | 4,343,944 |
| Mar 19, 2025 | 120.51 | 120.88 | 118.67 | 119.31 | 119.31 | -1.20% | 4,220,663 |
| Mar 18, 2025 | 119.83 | 121.07 | 119.69 | 120.76 | 120.76 | -0.04% | 4,384,921 |
| Mar 17, 2025 | 119.66 | 121.47 | 119.05 | 120.81 | 120.81 | 0.57% | 7,126,615 |
| Mar 14, 2025 | 118.16 | 120.40 | 117.54 | 120.12 | 120.12 | 1.62% | 5,709,966 |
| Mar 13, 2025 | 116.95 | 118.34 | 116.37 | 118.21 | 118.21 | 1.35% | 5,370,328 |
| Mar 12, 2025 | 116.72 | 117.30 | 115.65 | 116.64 | 116.64 | -0.90% | 4,668,383 |
| Mar 11, 2025 | 118.28 | 119.51 | 117.20 | 117.70 | 117.70 | -0.68% | 6,297,774 |
| Mar 10, 2025 | 116.95 | 119.26 | 116.91 | 118.50 | 118.50 | 1.51% | 5,006,910 |
| Mar 7, 2025 | 114.81 | 116.94 | 114.32 | 116.74 | 116.74 | 1.65% | 3,479,260 |
| Mar 6, 2025 | 115.50 | 115.68 | 113.81 | 114.84 | 114.84 | -0.34% | 3,756,140 |
| Mar 5, 2025 | 115.61 | 116.91 | 115.05 | 115.23 | 115.23 | -1.01% | 3,491,413 |