Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	110.78	111.14	109.98	110.96	110.96	1.26%	7,058
Feb 26, 2026	109.50	109.58	109.48	109.58	109.58	1.09%	70
Feb 25, 2026	108.40	108.40	108.40	108.40	108.40	0.31%	-
Feb 24, 2026	109.36	109.36	107.64	108.06	108.06	-0.20%	125
Feb 23, 2026	108.58	108.58	108.28	108.28	108.28	1.27%	86
Feb 20, 2026	107.16	107.16	106.92	106.92	106.92	-0.22%	400
Feb 19, 2026	107.16	107.16	107.16	107.16	107.16	1.08%	-
Feb 18, 2026	106.64	106.64	106.02	106.02	106.02	-1.36%	702
Feb 17, 2026	108.22	108.22	107.48	107.48	107.48	0.02%	5,052
Feb 13, 2026	107.46	107.46	107.46	107.46	107.46	-0.28%	-
Feb 12, 2026	107.00	107.76	107.00	107.76	106.86	2.84%	487
Feb 11, 2026	104.18	104.78	104.18	104.78	103.91	1.41%	205
Feb 10, 2026	104.00	104.00	103.24	103.32	102.46	-0.79%	61
Feb 9, 2026	103.27	103.27	103.27	104.14	103.27	-	1
Feb 6, 2026	103.27	103.27	103.27	104.14	103.27	-	100
Feb 5, 2026	103.22	104.14	103.22	104.14	103.27	-0.17%	20
Feb 4, 2026	103.34	104.32	103.34	104.32	103.45	1.62%	13
Feb 3, 2026	102.44	102.66	102.44	102.66	101.81	0.92%	34
Feb 2, 2026	102.10	103.04	101.72	101.72	100.87	0.34%	166
Jan 30, 2026	101.02	101.38	101.02	101.38	100.54	-0.16%	29
Jan 29, 2026	100.56	101.54	100.56	101.54	100.69	0.06%	35
Jan 28, 2026	101.48	101.48	101.48	101.48	100.63	1.52%	-
Jan 27, 2026	100.08	100.70	99.36	99.96	99.13	-0.08%	118
Jan 26, 2026	98.53	100.24	98.53	100.04	99.21	0.89%	16
Jan 23, 2026	100.46	100.46	99.16	99.16	98.33	-1.84%	101
Jan 22, 2026	100.96	101.02	100.96	101.02	100.18	-0.53%	123
Jan 21, 2026	102.24	102.24	101.56	101.56	100.71	-0.33%	189
Jan 20, 2026	101.90	101.90	101.90	101.90	101.05	0.57%	50
Jan 19, 2026	101.32	101.32	101.32	101.32	100.48	-1.44%	69
Jan 16, 2026	102.80	102.80	102.80	102.80	101.94	0.31%	-
Jan 15, 2026	102.48	102.48	102.48	102.48	101.63	0.67%	-
Jan 14, 2026	101.00	101.80	101.00	101.80	100.95	1.78%	22
Jan 13, 2026	100.02	100.02	100.02	100.02	99.19	-0.08%	-
Jan 12, 2026	99.84	100.36	99.73	100.10	99.27	-0.50%	419
Jan 9, 2026	100.60	100.60	100.60	100.60	99.76	-0.65%	-
Jan 8, 2026	101.38	101.38	101.26	101.26	100.42	1.04%	24
Jan 7, 2026	100.08	100.22	100.08	100.22	99.39	0.57%	20
Jan 6, 2026	99.74	99.75	99.65	99.65	98.82	1.35%	50
Jan 5, 2026	99.89	99.89	98.32	98.32	97.50	-1.53%	77
Jan 2, 2026	99.85	99.85	99.85	99.85	99.02	-0.43%	-
Dec 30, 2025	100.28	100.28	100.28	100.28	99.44	-0.06%	-
Dec 29, 2025	99.38	100.34	99.38	100.34	99.50	1.29%	170
Dec 23, 2025	99.26	99.26	99.06	99.06	98.23	0.25%	27
Dec 22, 2025	98.79	98.81	98.79	98.81	97.99	-1.01%	62
Dec 19, 2025	99.84	99.84	99.82	99.82	98.99	-0.18%	40
Dec 18, 2025	100.00	100.00	100.00	100.00	99.17	0.40%	-
Dec 17, 2025	98.99	99.60	98.99	99.60	98.77	1.17%	59
Dec 16, 2025	100.20	100.22	98.45	98.45	97.63	0.04%	150
Dec 15, 2025	98.41	98.41	98.41	98.41	97.59	0.70%	-
Dec 12, 2025	97.73	97.73	97.73	97.73	96.92	-0.02%	8