Skip to main content
logo
Duke Energy Corporation (BIT:1DUK)
Italy flag Italy · Delayed Price · Currency is EUR
98.99
+0.13 (0.13%)
At close: Dec 23, 2025

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202599.9599.9599.9599.9599.95-0.37%-
Dec 29, 2025100.32100.32100.32100.32100.321.34%-
Dec 23, 202598.9998.9998.9998.9998.990.13%-
Dec 22, 202598.8698.8698.8698.8698.86-1.11%-
Dec 19, 202599.9799.9799.9799.9799.97-0.03%-
Dec 18, 2025100.00100.00100.00100.00100.000.42%-
Dec 17, 202599.1799.1799.1799.5899.581.13%4
Dec 16, 202598.4798.4798.4798.4798.47-0.04%-
Dec 15, 202598.5198.5198.5198.5198.510.85%-
Dec 12, 202597.6897.6897.6897.6897.68-0.05%-
Dec 11, 202598.1798.1798.1797.7397.73-0.70%2
Dec 10, 202598.4298.4298.4298.4298.42-0.80%-
Dec 9, 202599.5099.5099.5099.2199.21-0.17%2
Dec 8, 202598.6098.6098.6099.3899.38-1.70%4
Dec 5, 2025101.10101.10101.10101.10101.10-0.55%-
Dec 4, 2025101.66101.66101.66101.66101.66-0.39%-
Dec 3, 2025102.06102.06102.06102.06102.06-1.35%-
Dec 2, 2025104.54104.54104.54103.46103.46-1.41%100
Dec 1, 2025104.94104.94104.94104.94104.94-1.24%-
Nov 28, 2025104.66104.66104.66106.26106.26-0.69%10
Nov 27, 2025107.00107.00107.00107.00107.000.96%-
Nov 26, 2025105.98105.98105.98105.98105.980.25%-
Nov 25, 2025105.72105.72105.72105.72105.72-0.41%-
Nov 24, 2025106.14106.14106.14106.16106.16-0.51%75
Nov 21, 2025106.70106.70106.70106.70106.700.30%-
Nov 20, 2025106.38106.38106.38106.38106.380.51%-
Nov 19, 2025105.84105.84105.84105.84105.84-1.75%-
Nov 18, 2025107.72107.72107.72107.72107.721.22%-
Nov 17, 2025106.42106.42106.42106.42106.420.28%-
Nov 14, 2025106.12106.12106.12106.12106.12-0.41%-
Nov 13, 2025106.56106.56106.56106.56106.56-0.02%-
Nov 12, 2025105.66105.66105.66106.58105.66-0.32%-
Nov 11, 2025106.00106.00106.00106.92106.000.60%-
Nov 10, 2025105.84105.84105.84106.28105.36-0.84%56
Nov 7, 2025106.26106.26106.26107.18106.26-0.74%-
Nov 6, 2025107.05107.05107.05107.98107.050.39%-
Nov 5, 2025106.63106.63106.63107.56106.63-0.11%-
Nov 4, 2025106.75106.75106.75107.68106.750.92%-
Nov 3, 2025105.78105.78105.78106.70105.78-0.95%-
Oct 31, 2025108.04108.04108.04107.72106.79-0.26%118
Oct 30, 2025107.07107.07107.07108.00107.070.99%-
Oct 29, 2025106.02106.02106.02106.94106.02-1.05%-
Oct 28, 2025107.15107.15107.15108.08107.15-1.01%-
Oct 27, 2025108.24108.24108.24109.18108.24-0.71%-
Oct 24, 2025109.01109.01109.01109.96109.01-0.27%-
Oct 23, 2025109.31109.31109.31110.26109.31-1.18%-
Oct 22, 2025110.62110.62110.62111.58110.620.96%-
Oct 21, 2025109.57109.57109.57110.52109.570.55%-
Oct 20, 2025108.97108.97108.97109.92108.970.70%-
Oct 17, 2025108.22108.22108.22109.16108.22-0.98%-