Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	101.44	101.44	101.44	101.44	101.44	-0.39%	-
Jan 20, 2026	101.84	101.84	101.84	101.84	101.84	-5.23%	-
Jan 19, 2026	107.46	107.46	107.46	107.46	107.46	4.57%	-
Jan 16, 2026	102.76	102.76	102.76	102.76	102.76	0.27%	-
Jan 15, 2026	102.48	102.48	102.48	102.48	102.48	0.75%	-
Jan 14, 2026	101.88	101.88	101.88	101.72	101.72	1.70%	90
Jan 13, 2026	100.02	100.02	100.02	100.02	100.02	-0.10%	-
Jan 12, 2026	100.12	100.12	100.12	100.12	100.12	-0.52%	-
Jan 9, 2026	104.00	104.00	100.34	100.64	100.64	-0.53%	85
Jan 8, 2026	101.18	101.18	101.18	101.18	101.18	0.90%	-
Jan 7, 2026	100.50	100.50	100.50	100.28	100.28	0.59%	115
Jan 6, 2026	99.69	99.69	99.69	99.69	99.69	1.11%	-
Jan 5, 2026	98.60	98.60	98.60	98.60	98.60	-1.44%	-
Jan 2, 2026	104.92	104.92	99.61	100.04	100.04	0.09%	79
Dec 30, 2025	99.95	99.95	99.95	99.95	99.95	-0.37%	-
Dec 29, 2025	100.32	100.32	100.32	100.32	100.32	1.34%	-
Dec 23, 2025	98.99	98.99	98.99	98.99	98.99	0.13%	-
Dec 22, 2025	98.86	98.86	98.86	98.86	98.86	-1.11%	-
Dec 19, 2025	99.97	99.97	99.97	99.97	99.97	-0.03%	-
Dec 18, 2025	100.00	100.00	100.00	100.00	100.00	0.42%	-
Dec 17, 2025	99.17	99.17	99.17	99.58	99.58	1.13%	4
Dec 16, 2025	98.47	98.47	98.47	98.47	98.47	-0.04%	-
Dec 15, 2025	98.51	98.51	98.51	98.51	98.51	0.85%	-
Dec 12, 2025	97.68	97.68	97.68	97.68	97.68	-0.05%	-
Dec 11, 2025	98.17	98.17	98.17	97.73	97.73	-0.70%	2
Dec 10, 2025	98.42	98.42	98.42	98.42	98.42	-0.80%	-
Dec 9, 2025	99.50	99.50	99.50	99.21	99.21	-0.17%	2
Dec 8, 2025	98.60	98.60	98.60	99.38	99.38	-1.70%	4
Dec 5, 2025	101.10	101.10	101.10	101.10	101.10	-0.55%	-
Dec 4, 2025	101.66	101.66	101.66	101.66	101.66	-0.39%	-
Dec 3, 2025	102.06	102.06	102.06	102.06	102.06	-1.35%	-
Dec 2, 2025	104.54	104.54	104.54	103.46	103.46	-1.41%	100
Dec 1, 2025	104.94	104.94	104.94	104.94	104.94	-1.24%	-
Nov 28, 2025	104.66	104.66	104.66	106.26	106.26	-0.69%	10
Nov 27, 2025	107.00	107.00	107.00	107.00	107.00	0.96%	-
Nov 26, 2025	105.98	105.98	105.98	105.98	105.98	0.25%	-
Nov 25, 2025	105.72	105.72	105.72	105.72	105.72	-0.41%	-
Nov 24, 2025	106.14	106.14	106.14	106.16	106.16	-0.51%	75
Nov 21, 2025	106.70	106.70	106.70	106.70	106.70	0.30%	-
Nov 20, 2025	106.38	106.38	106.38	106.38	106.38	0.51%	-
Nov 19, 2025	105.84	105.84	105.84	105.84	105.84	-1.75%	-
Nov 18, 2025	107.72	107.72	107.72	107.72	107.72	1.22%	-
Nov 17, 2025	106.42	106.42	106.42	106.42	106.42	0.28%	-
Nov 14, 2025	106.12	106.12	106.12	106.12	106.12	-0.41%	-
Nov 13, 2025	106.56	106.56	106.56	106.56	106.56	-0.02%	-
Nov 12, 2025	105.66	105.66	105.66	106.58	105.66	-0.32%	-
Nov 11, 2025	106.00	106.00	106.00	106.92	106.00	0.60%	-
Nov 10, 2025	105.84	105.84	105.84	106.28	105.36	-0.84%	56
Nov 7, 2025	106.26	106.26	106.26	107.18	106.26	-0.74%	-
Nov 6, 2025	107.05	107.05	107.05	107.98	107.05	0.39%	-