Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	100.08	100.70	99.36	99.96	99.96	-0.08%	118
Jan 26, 2026	98.53	100.24	98.53	100.04	100.04	0.89%	16
Jan 23, 2026	100.46	100.46	99.16	99.16	99.16	-1.84%	101
Jan 22, 2026	100.96	101.02	100.96	101.02	101.02	-0.53%	123
Jan 21, 2026	102.24	102.24	101.56	101.56	101.56	-0.33%	189
Jan 20, 2026	101.90	101.90	101.90	101.90	101.90	0.57%	50
Jan 19, 2026	101.32	101.32	101.32	101.32	101.32	-1.44%	69
Jan 16, 2026	102.80	102.80	102.80	102.80	102.80	0.31%	-
Jan 15, 2026	102.48	102.48	102.48	102.48	102.48	0.67%	-
Jan 14, 2026	101.00	101.80	101.00	101.80	101.80	1.78%	22
Jan 13, 2026	100.02	100.02	100.02	100.02	100.02	-0.08%	-
Jan 12, 2026	99.84	100.36	99.73	100.10	100.10	-0.50%	419
Jan 9, 2026	100.60	100.60	100.60	100.60	100.60	-0.65%	-
Jan 8, 2026	101.38	101.38	101.26	101.26	101.26	1.04%	24
Jan 7, 2026	100.08	100.22	100.08	100.22	100.22	0.57%	20
Jan 6, 2026	99.74	99.75	99.65	99.65	99.65	1.35%	50
Jan 5, 2026	99.89	99.89	98.32	98.32	98.32	-1.53%	77
Jan 2, 2026	99.85	99.85	99.85	99.85	99.85	-0.43%	-
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