Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.09
-1.03 (-0.87%)
At close: Jan 9, 2026

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026118.05119.02116.88117.09117.09-0.87%581
Jan 8, 2026116.55118.51115.00118.12118.121.23%666
Jan 7, 2026117.80118.79116.67116.68116.68-0.17%1,520
Jan 6, 2026116.76117.26115.00116.88116.880.86%992
Jan 5, 2026118.02118.77115.17115.89115.89-1.50%1,163
Jan 2, 2026118.39118.81116.42117.65117.650.11%486
Dec 31, 2025117.92118.30117.00117.52117.52-0.11%86
Dec 30, 2025117.30118.77117.00117.65117.65-0.23%1,108
Dec 29, 2025117.52118.00116.35117.92117.920.73%638
Dec 24, 2025117.19117.44116.79117.06117.060.16%95
Dec 23, 2025116.62117.99115.00116.87116.870.78%214
Dec 22, 2025115.72116.28114.01115.97115.97-0.40%416
Dec 19, 2025117.04118.01116.19116.44116.44-1.05%439
Dec 18, 2025116.36117.99116.36117.67117.67-710
Dec 17, 2025115.45117.67114.52117.67117.672.03%426
Dec 16, 2025117.18117.37115.28115.33115.33-0.92%202
Dec 15, 2025117.29117.29115.31116.40116.401.37%3,894
Dec 12, 2025114.83116.10114.40114.83114.830.49%176
Dec 11, 2025114.61115.73114.00114.27114.27-0.32%1,122
Dec 10, 2025115.50116.80114.47114.64114.64-0.62%290
Dec 9, 2025115.43116.83115.10115.35115.35-0.19%646
Dec 8, 2025116.92118.11114.27115.57115.57-1.65%941
Dec 5, 2025118.60118.60116.56117.51117.51-0.41%649
Dec 4, 2025118.80120.66117.97117.99117.99-0.39%361
Dec 3, 2025120.14122.11118.45118.45118.45-0.82%1,136
Dec 2, 2025120.80121.91119.38119.43119.43-1.87%776
Dec 1, 2025124.25125.77121.25121.71121.71-1.50%835
Nov 28, 2025123.82124.08123.00123.56123.560.41%231
Nov 26, 2025121.97123.30120.70123.06123.061.11%501
Nov 25, 2025122.10123.67121.38121.71121.71-0.58%1,075
Nov 24, 2025122.36123.96121.45122.43122.43-0.49%226
Nov 21, 2025122.62123.40121.50123.02123.020.72%896
Nov 20, 2025122.01122.79121.50122.14122.14-0.32%172
Nov 19, 2025123.97124.30121.48122.54122.54-1.56%280
Nov 18, 2025125.55126.54123.43124.48124.48-0.06%816
Nov 17, 2025122.70124.71122.70124.56124.561.18%514
Nov 14, 2025123.49123.98122.25123.11123.11-1.02%555
Nov 13, 2025124.12124.59123.26124.38123.310.41%987
Nov 12, 2025123.90125.00123.44123.87122.810.07%852
Nov 11, 2025123.34124.20122.51123.78122.720.77%341
Nov 10, 2025123.42123.65121.95122.84121.79-0.02%1,356
Nov 7, 2025122.22125.56122.22122.87121.82-1.45%925
Nov 6, 2025123.42124.80123.31124.68123.611.02%1,464
Nov 5, 2025123.89124.29123.25123.42122.36-0.41%392
Nov 4, 2025124.25124.44123.51123.93122.870.45%1,463
Nov 3, 2025126.32126.32122.31123.37122.31-0.75%304
Oct 31, 2025125.06125.06123.77124.30123.24-0.45%6,110
Oct 30, 2025124.32125.84124.32124.86123.790.30%238
Oct 29, 2025125.01125.94123.94124.49123.42-0.76%810
Oct 28, 2025127.00127.00125.43125.44124.37-1.26%543