Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
123.56
+0.50 (0.41%)
At close: Nov 28, 2025

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 2025127.37127.37125.76127.04125.95-0.52%530
Oct 24, 2025127.26128.40127.00127.71126.62-0.16%479
Oct 23, 2025129.46130.86127.47127.92126.82-1.37%778
Oct 22, 2025128.15129.99127.60129.70128.591.55%1,730
Oct 21, 2025130.00130.00127.71127.72126.63-0.86%191
Oct 20, 2025128.22129.22127.74128.83127.730.67%591
Oct 17, 2025127.12128.45126.84127.97126.870.27%3,277
Oct 16, 2025129.00129.48127.63127.63126.54-0.50%953
Oct 15, 2025127.07128.94127.07128.27127.170.41%689
Oct 14, 2025126.28128.40126.28127.75126.650.66%808
Oct 13, 2025127.02127.44125.12126.91125.820.08%961
Oct 10, 2025125.28127.20124.79126.81125.721.48%1,262
Oct 9, 2025125.22126.73123.27124.96123.880.04%792
Oct 8, 2025125.51126.36124.46124.90123.83-0.33%361
Oct 7, 2025124.82125.93124.40125.31124.241.19%2,106
Oct 6, 2025123.74124.39122.01123.85122.780.08%606
Oct 3, 2025122.30123.75122.00123.75122.691.87%489
Oct 2, 2025123.65123.95121.00121.49120.45-1.09%870
Oct 1, 2025124.00124.00122.44122.83121.78-0.53%803
Sep 30, 2025124.86124.86122.00123.48122.420.71%687
Sep 29, 2025123.63123.63121.38122.61121.560.11%951
Sep 26, 2025122.16123.46122.00122.48121.43-0.02%589
Sep 25, 2025124.00124.12122.51122.51121.46-1.00%7,659
Sep 24, 2025123.40123.85122.92123.74122.680.83%1,654
Sep 23, 2025120.75122.72120.75122.72121.671.08%698
Sep 22, 2025121.24121.41120.79121.41120.370.08%672
Sep 19, 2025120.17121.35120.00121.31120.270.38%133