Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
124.35
-0.06 (-0.04%)
At close: Aug 22, 2025

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025125.02125.07123.43124.35124.35-0.04%92
Aug 21, 2025124.32124.82124.09124.40124.40-0.07%199
Aug 20, 2025124.50125.94124.29124.49124.490.97%499
Aug 19, 2025121.75123.43121.50123.29123.291.36%100
Aug 18, 2025122.80123.00121.63121.63121.63-0.45%1,263
Aug 15, 2025124.26124.26122.07122.18122.18-2.18%340
Aug 14, 2025125.51125.71124.75124.90123.84-0.48%216
Aug 13, 2025124.53125.58124.00125.51124.441.24%223
Aug 12, 2025126.50126.50123.49123.97122.91-0.82%585
Aug 11, 2025126.50126.50124.99124.99123.93-0.47%806
Aug 8, 2025126.18126.53125.39125.59124.52-0.34%345
Aug 7, 2025127.50127.50124.70126.01124.940.08%65
Aug 6, 2025125.00126.18124.25125.91124.840.64%351
Aug 5, 2025122.11127.68119.72125.11124.040.76%1,110
Aug 4, 2025123.73126.25120.98124.17123.111.02%1,455
Aug 1, 2025119.55123.28119.55122.92121.881.31%787
Jul 31, 2025120.50121.36119.75121.33120.300.15%352
Jul 30, 2025119.99121.15118.51121.15120.121.98%793
Jul 29, 2025117.65119.39117.65118.79117.780.90%564
Jul 28, 2025121.91121.91117.73117.73116.73-1.84%564
Jul 25, 2025120.00120.28119.55119.94118.920.23%335
Jul 24, 2025118.50120.04118.50119.67118.650.24%309
Jul 23, 2025120.00121.00119.06119.38118.36-0.85%388
Jul 22, 2025120.37121.89119.85120.39119.370.36%475
Jul 21, 2025118.45120.20118.45119.97118.951.32%211
Jul 18, 2025118.66119.00117.25118.41117.401.13%285
Jul 17, 2025118.26118.26117.02117.08116.08-0.58%473
Jul 16, 2025117.50117.81116.76117.76116.760.73%90
Jul 15, 2025118.26118.26116.61116.91115.92-0.43%152
Jul 14, 2025117.49118.55117.09117.42116.420.29%351
Jul 11, 2025117.52117.70116.72117.08116.08-0.94%163
Jul 10, 2025116.65118.23116.42118.20117.191.35%164
Jul 9, 2025116.24116.62115.67116.62115.630.65%397
Jul 8, 2025117.95117.95115.51115.87114.88-1.06%587
Jul 7, 2025116.45117.58116.45117.11116.11-0.27%156
Jul 3, 2025117.05117.70116.62117.43116.43-0.09%131
Jul 2, 2025118.26118.87116.15117.54116.53-0.71%45,780
Jul 1, 2025118.00119.15117.20118.37117.361.45%2,172
Jun 30, 2025117.98117.98116.45116.68115.69-0.67%296
Jun 27, 2025116.18117.64116.04117.47116.471.50%324
Jun 26, 2025116.14116.68115.44115.73114.74-0.64%163
Jun 25, 2025118.00118.00115.99116.47115.48-0.68%2,183
Jun 24, 2025116.94117.52116.12117.27116.270.19%796
Jun 23, 2025117.78117.78114.90117.05116.051.34%641
Jun 20, 2025115.41116.12114.73115.50114.520.86%269
Jun 18, 2025114.90115.00114.17114.52113.550.05%473
Jun 17, 2025115.44115.44113.78114.46113.49-0.47%1,040
Jun 16, 2025117.25117.52115.00115.00114.02-1.64%508
Jun 13, 2025117.00118.24116.82116.91115.91-0.11%204
Jun 12, 2025116.72117.47116.45117.04116.040.82%492