Duke Energy Corporation (DUKB)
NYSE: DUKB · Real-Time Price · USD · Preferred Stock
24.60
0.00 (0.00%)
At close: May 13, 2025, 4:00 PM
24.60
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.61 | 24.79 | 24.55 | 24.60 | 24.60 | - | 36,104 |
| May 12, 2025 | 24.82 | 24.93 | 24.57 | 24.60 | 24.60 | -0.73% | 72,495 |
| May 9, 2025 | 24.69 | 24.84 | 24.67 | 24.78 | 24.78 | 0.45% | 46,585 |
| May 8, 2025 | 24.84 | 24.84 | 24.67 | 24.67 | 24.67 | -0.32% | 17,760 |
| May 7, 2025 | 24.71 | 24.78 | 24.60 | 24.75 | 24.75 | 0.53% | 17,080 |
| May 6, 2025 | 24.56 | 24.75 | 24.56 | 24.62 | 24.62 | -0.16% | 13,696 |
| May 5, 2025 | 24.64 | 24.73 | 24.54 | 24.66 | 24.66 | 0.08% | 32,447 |
| May 2, 2025 | 24.57 | 24.80 | 24.50 | 24.64 | 24.64 | 0.28% | 30,971 |
| May 1, 2025 | 24.65 | 24.68 | 24.47 | 24.57 | 24.57 | -0.24% | 33,134 |
| Apr 30, 2025 | 24.58 | 24.66 | 24.41 | 24.63 | 24.63 | 0.20% | 31,567 |
| Apr 29, 2025 | 24.63 | 24.75 | 24.53 | 24.58 | 24.58 | -0.16% | 10,951 |
| Apr 28, 2025 | 24.51 | 24.67 | 24.51 | 24.62 | 24.62 | 0.45% | 19,048 |
| Apr 25, 2025 | 24.56 | 24.63 | 24.48 | 24.51 | 24.51 | -0.20% | 37,189 |
| Apr 24, 2025 | 24.53 | 24.64 | 24.52 | 24.56 | 24.56 | 0.16% | 55,665 |
| Apr 23, 2025 | 24.57 | 24.80 | 24.49 | 24.52 | 24.52 | 0.37% | 19,726 |
| Apr 22, 2025 | 24.31 | 24.50 | 24.20 | 24.43 | 24.43 | 0.91% | 26,934 |
| Apr 21, 2025 | 24.23 | 24.30 | 24.16 | 24.21 | 24.21 | -0.49% | 24,165 |
| Apr 17, 2025 | 24.23 | 24.44 | 24.20 | 24.33 | 24.33 | 0.54% | 36,036 |
| Apr 16, 2025 | 24.04 | 24.27 | 24.04 | 24.20 | 24.20 | 0.29% | 24,834 |
| Apr 15, 2025 | 24.08 | 24.17 | 24.04 | 24.13 | 24.13 | 0.04% | 18,774 |
| Apr 14, 2025 | 24.20 | 24.24 | 23.97 | 24.12 | 24.12 | 0.50% | 29,548 |
| Apr 11, 2025 | 24.14 | 24.14 | 23.89 | 24.00 | 24.00 | -0.66% | 48,568 |
| Apr 10, 2025 | 24.29 | 24.34 | 23.97 | 24.16 | 24.16 | -0.90% | 114,787 |
| Apr 9, 2025 | 23.81 | 24.40 | 23.76 | 24.38 | 24.38 | 1.71% | 59,728 |
| Apr 8, 2025 | 24.07 | 24.17 | 23.85 | 23.97 | 23.97 | 0.04% | 54,584 |
| Apr 7, 2025 | 23.50 | 24.17 | 23.50 | 23.96 | 23.96 | 0.04% | 75,792 |
| Apr 4, 2025 | 23.70 | 24.06 | 23.62 | 23.95 | 23.95 | 0.71% | 66,450 |
| Apr 3, 2025 | 23.62 | 23.81 | 23.50 | 23.78 | 23.78 | -0.34% | 32,708 |
| Apr 2, 2025 | 23.78 | 23.90 | 23.75 | 23.86 | 23.86 | 0.08% | 31,662 |
| Apr 1, 2025 | 23.97 | 24.07 | 23.83 | 23.84 | 23.84 | -0.17% | 37,971 |
| Mar 31, 2025 | 24.18 | 24.25 | 23.87 | 23.88 | 23.88 | -1.53% | 199,850 |
| Mar 28, 2025 | 24.44 | 24.60 | 24.20 | 24.25 | 24.25 | -0.82% | 44,182 |
| Mar 27, 2025 | 24.65 | 24.65 | 24.40 | 24.45 | 24.45 | -0.49% | 22,062 |
| Mar 26, 2025 | 24.73 | 24.79 | 24.53 | 24.57 | 24.57 | -0.89% | 23,602 |
| Mar 25, 2025 | 24.76 | 24.81 | 24.69 | 24.79 | 24.79 | 0.16% | 24,306 |
| Mar 24, 2025 | 24.84 | 24.85 | 24.75 | 24.75 | 24.75 | -0.24% | 20,806 |
| Mar 21, 2025 | 24.77 | 24.88 | 24.77 | 24.81 | 24.81 | -0.04% | 10,635 |
| Mar 20, 2025 | 24.77 | 24.90 | 24.77 | 24.82 | 24.82 | 0.08% | 17,384 |
| Mar 19, 2025 | 24.76 | 24.84 | 24.76 | 24.80 | 24.80 | 0.16% | 17,697 |
| Mar 18, 2025 | 24.80 | 24.82 | 24.72 | 24.76 | 24.76 | -0.16% | 21,120 |
| Mar 17, 2025 | 24.75 | 24.85 | 24.69 | 24.80 | 24.80 | 0.53% | 15,246 |
| Mar 14, 2025 | 24.58 | 24.72 | 24.58 | 24.67 | 24.67 | -0.96% | 27,203 |
| Mar 13, 2025 | 24.94 | 24.96 | 24.86 | 24.91 | 24.56 | -0.12% | 23,090 |
| Mar 12, 2025 | 24.87 | 24.99 | 24.78 | 24.94 | 24.59 | 0.44% | 26,017 |
| Mar 11, 2025 | 24.82 | 24.90 | 24.81 | 24.83 | 24.48 | -0.08% | 16,778 |
| Mar 10, 2025 | 24.89 | 24.90 | 24.80 | 24.85 | 24.50 | -0.12% | 37,870 |
| Mar 7, 2025 | 24.92 | 24.99 | 24.81 | 24.88 | 24.53 | -0.16% | 36,148 |
| Mar 6, 2025 | 24.92 | 24.94 | 24.84 | 24.92 | 24.57 | -0.08% | 25,048 |
| Mar 5, 2025 | 24.92 | 24.99 | 24.90 | 24.94 | 24.59 | 0.08% | 25,724 |
| Mar 4, 2025 | 24.88 | 24.97 | 24.78 | 24.92 | 24.57 | -0.12% | 52,160 |