Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.92	101.58	100.92	101.52	101.52	0.12%	854
Jan 29, 2026	100.00	101.44	100.00	101.40	101.40	1.98%	330
Jan 28, 2026	99.43	99.43	99.43	99.43	99.43	-0.35%	400
Jan 27, 2026	100.10	100.10	99.78	99.78	99.78	0.49%	146
Jan 26, 2026	98.85	99.29	98.85	99.29	99.29	-0.45%	50
Jan 23, 2026	100.28	100.32	99.74	99.74	99.74	-2.12%	270
Jan 22, 2026	101.90	101.90	101.90	101.90	101.90	-0.45%	-
Jan 21, 2026	101.82	102.36	101.82	102.36	102.36	0.55%	100
Jan 20, 2026	101.80	101.80	101.80	101.80	101.80	-1.17%	-
Jan 19, 2026	101.68	103.12	101.68	103.00	103.00	0.76%	100
Jan 16, 2026	102.18	102.22	101.86	102.22	102.22	0.41%	350
Jan 15, 2026	101.80	101.80	101.80	101.80	101.80	1.33%	-
Jan 14, 2026	100.46	100.46	100.46	100.46	100.46	0.75%	-
Jan 13, 2026	99.77	100.44	99.71	99.71	99.71	-0.29%	320
Jan 12, 2026	100.00	100.44	100.00	100.00	100.00	-0.58%	208
Jan 9, 2026	100.68	101.24	100.58	100.58	100.58	1.32%	125
Jan 8, 2026	99.27	99.27	99.27	99.27	99.27	-1.85%	-
Jan 7, 2026	100.52	101.14	100.52	101.14	101.14	1.91%	645
Jan 6, 2026	99.24	99.24	99.24	99.24	99.24	-0.34%	-
Jan 5, 2026	100.66	100.66	99.58	99.58	99.58	-0.10%	30
Jan 2, 2026	99.68	99.68	99.68	99.68	99.68	0.02%	-
Dec 30, 2025	99.66	99.66	99.66	99.66	99.66	0.24%	400
Dec 29, 2025	99.42	99.42	99.42	99.42	99.42	0.36%	-
Dec 23, 2025	98.45	99.06	98.45	99.06	99.06	0.24%	220
Dec 22, 2025	99.40	99.40	98.82	98.82	98.82	-1.08%	1,030
Dec 19, 2025	99.90	99.90	99.90	99.90	99.90	0.08%	-
Dec 18, 2025	99.72	100.04	99.72	99.82	99.82	1.37%	710
Dec 17, 2025	98.47	98.47	98.47	98.47	98.47	-1.44%	-
Dec 16, 2025	98.68	99.91	98.68	99.91	99.91	1.34%	375
Dec 15, 2025	98.16	98.59	98.16	98.59	98.59	0.74%	30
Dec 12, 2025	97.19	97.87	97.19	97.87	97.87	-0.11%	235
Dec 11, 2025	97.16	97.98	97.13	97.98	97.98	-0.73%	270
Dec 10, 2025	99.03	99.32	98.62	98.70	98.70	-0.50%	1,135
Dec 9, 2025	98.71	99.78	98.71	99.20	99.20	-0.28%	886
Dec 8, 2025	99.82	100.24	99.48	99.48	99.48	-2.14%	161
Dec 5, 2025	101.36	101.66	101.36	101.66	101.66	-0.04%	1
Dec 4, 2025	101.64	101.70	101.26	101.70	101.70	-0.43%	452
Dec 3, 2025	102.86	102.86	102.14	102.14	102.14	-1.22%	106
Dec 2, 2025	103.66	104.24	103.40	103.40	103.40	-2.19%	1,020
Dec 1, 2025	105.72	105.72	105.72	105.72	105.72	-0.75%	-
Nov 28, 2025	106.32	106.52	106.32	106.52	106.52	-0.21%	54
Nov 27, 2025	106.22	106.80	106.22	106.74	106.74	1.54%	310
Nov 26, 2025	105.12	105.12	105.12	105.12	105.12	-0.90%	-
Nov 25, 2025	105.70	106.08	105.70	106.08	106.08	0.08%	150
Nov 24, 2025	106.78	106.78	106.00	106.00	106.00	-0.64%	30
Nov 21, 2025	106.12	106.92	106.12	106.68	106.68	0.36%	576
Nov 20, 2025	105.38	106.46	105.38	106.30	106.30	-0.86%	610
Nov 19, 2025	106.84	107.22	106.84	107.22	107.22	-0.81%	120
Nov 18, 2025	108.10	108.10	108.10	108.10	108.10	2.76%	-
Nov 17, 2025	105.94	105.94	105.20	105.20	105.20	-0.60%	900