Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	107.42	107.94	106.64	106.86	106.86	-0.52%	2,283
Feb 19, 2026	106.14	107.68	106.14	107.42	107.42	1.19%	4,836
Feb 18, 2026	106.80	107.54	106.16	106.16	106.16	-1.17%	4,163
Feb 17, 2026	108.00	108.94	107.42	107.42	107.42	-1.58%	1,802
Feb 16, 2026	107.78	109.16	107.78	109.14	109.14	3.00%	2,995
Feb 13, 2026	105.22	106.54	105.22	105.96	105.96	-1.71%	4,455
Feb 12, 2026	105.32	107.80	105.32	107.80	106.90	2.80%	3,537
Feb 11, 2026	103.82	104.86	103.82	104.86	103.99	0.98%	2,407
Feb 10, 2026	102.28	103.84	102.28	103.84	102.98	1.82%	2,063
Feb 9, 2026	102.34	103.10	101.64	101.98	101.13	-2.15%	1,112
Feb 6, 2026	104.52	105.62	104.22	104.22	103.35	-0.42%	896
Feb 5, 2026	103.38	104.66	103.38	104.66	103.79	1.53%	611
Feb 4, 2026	102.56	103.64	102.56	103.08	102.22	0.33%	647
Feb 3, 2026	100.98	102.74	100.98	102.74	101.88	-0.08%	676
Feb 2, 2026	100.74	103.18	100.74	102.82	101.96	1.28%	405
Jan 30, 2026	100.92	101.58	100.92	101.52	100.67	0.12%	854
Jan 29, 2026	100.00	101.44	100.00	101.40	100.56	1.98%	330
Jan 28, 2026	99.43	99.43	99.43	99.43	98.60	-0.35%	400
Jan 27, 2026	100.10	100.10	99.78	99.78	98.95	0.49%	146
Jan 26, 2026	98.85	99.29	98.85	99.29	98.46	-0.45%	50
Jan 23, 2026	100.28	100.32	99.74	99.74	98.91	-2.12%	270
Jan 22, 2026	101.90	101.90	101.90	101.90	101.05	-0.45%	-
Jan 21, 2026	101.82	102.36	101.82	102.36	101.51	0.55%	100
Jan 20, 2026	101.80	101.80	101.80	101.80	100.95	-1.17%	-
Jan 19, 2026	101.68	103.12	101.68	103.00	102.14	0.76%	100
Jan 16, 2026	102.18	102.22	101.86	102.22	101.37	0.41%	350
Jan 15, 2026	101.80	101.80	101.80	101.80	100.95	1.33%	-
Jan 14, 2026	100.46	100.46	100.46	100.46	99.62	0.75%	-
Jan 13, 2026	99.77	100.44	99.71	99.71	98.88	-0.29%	320
Jan 12, 2026	100.00	100.44	100.00	100.00	99.17	-0.58%	208
Jan 9, 2026	100.68	101.24	100.58	100.58	99.74	1.32%	125
Jan 8, 2026	99.27	99.27	99.27	99.27	98.44	-1.85%	-
Jan 7, 2026	100.52	101.14	100.52	101.14	100.30	1.91%	645
Jan 6, 2026	99.24	99.24	99.24	99.24	98.41	-0.34%	-
Jan 5, 2026	100.66	100.66	99.58	99.58	98.75	-0.10%	30
Jan 2, 2026	99.68	99.68	99.68	99.68	98.85	0.02%	-
Dec 30, 2025	99.66	99.66	99.66	99.66	98.83	0.24%	400
Dec 29, 2025	99.42	99.42	99.42	99.42	98.59	0.36%	-
Dec 23, 2025	98.45	99.06	98.45	99.06	98.24	0.24%	220
Dec 22, 2025	99.40	99.40	98.82	98.82	98.00	-1.08%	1,030
Dec 19, 2025	99.90	99.90	99.90	99.90	99.07	0.08%	-
Dec 18, 2025	99.72	100.04	99.72	99.82	98.99	1.37%	710
Dec 17, 2025	98.47	98.47	98.47	98.47	97.65	-1.44%	-
Dec 16, 2025	98.68	99.91	98.68	99.91	99.08	1.34%	375
Dec 15, 2025	98.16	98.59	98.16	98.59	97.77	0.74%	30
Dec 12, 2025	97.19	97.87	97.19	97.87	97.06	-0.11%	235
Dec 11, 2025	97.16	97.98	97.13	97.98	97.16	-0.73%	270
Dec 10, 2025	99.03	99.32	98.62	98.70	97.88	-0.50%	1,135
Dec 9, 2025	98.71	99.78	98.71	99.20	98.37	-0.28%	886
Dec 8, 2025	99.82	100.24	99.48	99.48	98.65	-2.14%	161