Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	114.46	114.46	114.46	114.46	-	1.98%	-
Mar 3, 2026	114.54	114.54	114.54	112.24	112.24	-0.30%	4
Mar 2, 2026	112.50	112.50	112.50	112.58	112.58	1.51%	5
Feb 27, 2026	110.90	110.90	110.90	110.90	110.90	1.26%	-
Feb 26, 2026	109.52	109.52	109.52	109.52	109.52	1.11%	-
Feb 25, 2026	107.48	107.48	107.48	108.32	108.32	0.54%	29
Feb 24, 2026	107.74	107.74	107.74	107.74	107.74	-0.50%	-
Feb 23, 2026	108.28	108.28	108.28	108.28	108.28	1.27%	-
Feb 20, 2026	106.92	106.92	106.92	106.92	106.92	-0.11%	-
Feb 19, 2026	107.04	107.04	107.04	107.04	107.04	0.87%	-
Feb 18, 2026	107.00	107.16	106.86	106.12	106.12	-1.45%	185
Feb 17, 2026	108.56	108.68	107.68	107.68	107.68	1.62%	514
Feb 16, 2026	105.96	105.96	105.96	105.96	105.96	-1.47%	-
Feb 13, 2026	107.54	107.54	107.54	107.54	107.54	1.20%	-
Feb 12, 2026	106.26	106.26	106.26	106.26	106.26	-0.93%	-
Feb 11, 2026	103.88	103.88	103.88	107.26	105.41	3.91%	10
Feb 10, 2026	101.44	101.44	101.44	103.22	101.44	1.16%	-
Feb 9, 2026	102.46	102.90	102.46	102.04	100.28	-0.87%	13
Feb 6, 2026	101.16	101.16	101.16	102.94	101.16	-1.13%	-
Feb 5, 2026	102.32	102.32	102.32	104.12	102.32	-0.10%	-
Feb 4, 2026	104.22	104.22	104.04	104.22	102.42	1.58%	19
Feb 3, 2026	102.00	102.00	102.00	102.60	100.83	0.73%	3
Feb 2, 2026	100.10	100.10	100.10	101.86	100.10	0.47%	-
Jan 30, 2026	99.93	99.93	99.93	101.38	99.63	-0.20%	47
Jan 29, 2026	99.83	99.83	99.83	101.58	99.82	0.14%	-
Jan 28, 2026	99.69	99.69	99.69	101.44	99.69	1.61%	-
Jan 27, 2026	98.11	98.11	98.11	99.83	98.10	-0.27%	-
Jan 26, 2026	100.00	100.18	100.00	100.10	98.37	0.88%	4
Jan 23, 2026	99.23	99.23	99.23	99.23	97.52	-1.79%	3
Jan 22, 2026	99.29	99.29	99.29	101.04	99.29	-0.39%	-
Jan 21, 2026	99.69	99.69	99.69	101.44	99.69	-0.39%	-
Jan 20, 2026	100.08	100.08	100.08	101.84	100.08	-5.23%	-
Jan 19, 2026	105.60	105.60	105.60	107.46	105.60	4.57%	-
Jan 16, 2026	100.98	100.98	100.98	102.76	100.98	0.27%	-
Jan 15, 2026	100.71	100.71	100.71	102.48	100.71	0.75%	-
Jan 14, 2026	101.88	101.88	101.88	101.72	99.96	1.70%	90
Jan 13, 2026	98.29	98.29	98.29	100.02	98.29	-0.10%	-
Jan 12, 2026	98.39	98.39	98.39	100.12	98.39	-0.52%	-
Jan 9, 2026	104.00	104.00	100.34	100.64	98.90	-0.53%	85
Jan 8, 2026	99.43	99.43	99.43	101.18	99.43	0.90%	-
Jan 7, 2026	100.50	100.50	100.50	100.28	98.55	0.59%	115
Jan 6, 2026	97.97	97.97	97.97	99.69	97.97	1.11%	-
Jan 5, 2026	96.90	96.90	96.90	98.60	96.90	-1.44%	-
Jan 2, 2026	104.92	104.92	99.61	100.04	98.31	0.09%	79
Dec 30, 2025	98.22	98.22	98.22	99.95	98.22	-0.37%	-
Dec 29, 2025	98.59	98.59	98.59	100.32	98.59	1.34%	-
Dec 23, 2025	97.28	97.28	97.28	98.99	97.28	0.13%	-
Dec 22, 2025	97.15	97.15	97.15	98.86	97.15	-1.11%	-
Dec 19, 2025	98.24	98.24	98.24	99.97	98.24	-0.03%	-
Dec 18, 2025	98.27	98.27	98.27	100.00	98.27	0.42%	-