Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	100.28	100.28	100.28	100.28	100.28	-0.06%	-
Dec 29, 2025	99.38	100.34	99.38	100.34	100.34	1.29%	170
Dec 23, 2025	99.26	99.26	99.06	99.06	99.06	0.25%	27
Dec 22, 2025	98.79	98.81	98.79	98.81	98.81	-1.01%	62
Dec 19, 2025	99.84	99.84	99.82	99.82	99.82	-0.18%	40
Dec 18, 2025	100.00	100.00	100.00	100.00	100.00	0.40%	-
Dec 17, 2025	98.99	99.60	98.99	99.60	99.60	1.17%	59
Dec 16, 2025	100.20	100.22	98.45	98.45	98.45	0.04%	150
Dec 15, 2025	98.41	98.41	98.41	98.41	98.41	0.70%	-
Dec 12, 2025	97.73	97.73	97.73	97.73	97.73	-0.02%	8
Dec 11, 2025	97.30	97.75	97.30	97.75	97.75	-0.87%	50
Dec 10, 2025	98.61	98.61	98.61	98.61	98.61	-0.57%	-
Dec 9, 2025	99.51	99.51	99.18	99.18	99.18	-0.33%	10
Dec 8, 2025	99.40	99.51	99.40	99.51	99.51	-1.49%	10
Dec 5, 2025	101.02	101.02	101.02	101.02	101.02	-0.53%	-
Dec 4, 2025	101.56	101.56	101.56	101.56	101.56	-0.57%	-
Dec 3, 2025	102.58	102.58	102.14	102.14	102.14	-1.41%	50
Dec 2, 2025	103.60	103.60	103.60	103.60	103.60	-1.28%	-
Dec 1, 2025	104.94	104.94	104.94	104.94	104.94	-1.58%	-
Nov 28, 2025	104.84	106.62	104.84	106.62	106.62	0.13%	10
Nov 27, 2025	106.48	106.48	106.48	106.48	106.48	0.51%	-
Nov 26, 2025	105.94	105.94	105.94	105.94	105.94	-0.02%	-
Nov 25, 2025	105.96	105.96	105.96	105.96	105.96	-0.13%	-
Nov 24, 2025	107.00	107.00	105.98	106.10	106.10	-0.54%	38
Nov 21, 2025	106.68	106.68	106.68	106.68	106.68	0.30%	-
Nov 20, 2025	105.76	106.36	105.48	106.36	106.36	0.82%	109
Nov 19, 2025	105.50	105.50	105.50	105.50	105.50	-1.92%	-
Nov 18, 2025	107.56	107.56	107.56	107.56	107.56	0.90%	-
Nov 17, 2025	105.58	106.60	105.58	106.60	106.60	1.10%	10
Nov 14, 2025	106.38	106.38	105.44	105.44	105.44	-0.79%	2
Nov 13, 2025	106.28	106.28	106.28	106.28	105.37	-0.26%	-
Nov 12, 2025	107.74	107.74	105.80	106.56	105.64	-0.36%	100
Nov 11, 2025	106.76	106.94	106.76	106.94	106.02	0.70%	1
Nov 10, 2025	107.32	107.32	105.78	106.20	105.29	-0.75%	44
Nov 7, 2025	107.80	107.80	107.00	107.00	106.08	-0.74%	10
Nov 6, 2025	107.80	107.80	107.80	107.80	106.87	0.20%	-
Nov 5, 2025	107.58	107.58	107.58	107.58	106.65	-0.06%	-
Nov 4, 2025	107.12	108.08	107.12	107.64	106.71	0.82%	416
Nov 3, 2025	106.34	106.76	106.34	106.76	105.84	-0.78%	21
Oct 31, 2025	107.76	107.76	107.60	107.60	106.67	-0.26%	17
Oct 30, 2025	107.80	107.88	107.74	107.88	106.95	0.95%	78
Oct 29, 2025	106.86	106.86	106.86	106.86	105.94	-1.18%	-
Oct 28, 2025	110.08	110.08	108.14	108.14	107.21	-0.93%	90
Oct 27, 2025	109.16	109.16	109.16	109.16	108.22	-0.93%	-
Oct 24, 2025	109.40	110.18	109.40	110.18	109.23	0.02%	8
Oct 23, 2025	110.52	110.56	110.16	110.16	109.21	-1.17%	155
Oct 22, 2025	111.46	111.46	111.46	111.46	110.50	0.70%	-
Oct 21, 2025	110.82	110.82	110.50	110.68	109.73	0.58%	195
Oct 20, 2025	109.78	110.04	109.78	110.04	109.09	0.66%	150
Oct 17, 2025	108.42	109.84	108.42	109.32	108.38	-0.92%	91