Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
126.65
+0.33 (0.26%)
At close: Feb 20, 2026

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026126.53128.80125.06126.65126.650.26%3,060
Feb 19, 2026125.45126.96124.16126.32126.321.18%524
Feb 18, 2026126.71128.63124.85124.85124.85-1.58%878
Feb 17, 2026128.74129.22126.08126.85126.85-0.76%4,278
Feb 13, 2026125.68127.90124.05127.82127.820.86%882
Feb 12, 2026123.77128.07123.27126.73125.671.56%1,576
Feb 11, 2026124.56125.12122.19124.78123.740.71%731
Feb 10, 2026122.13125.00120.54123.90122.872.05%2,422
Feb 9, 2026122.12123.21120.00121.41120.40-0.12%1,288
Feb 6, 2026124.00124.75121.40121.55120.54-1.28%2,150
Feb 5, 2026121.73124.10120.99123.12122.09-0.11%894
Feb 4, 2026121.50123.37119.89123.26122.231.55%1,204
Feb 3, 2026119.54121.91118.30121.38120.371.73%3,837
Feb 2, 2026122.33122.91119.02119.31118.32-1.71%2,041
Jan 30, 2026121.59122.07118.68121.38120.370.60%983
Jan 29, 2026120.24121.73118.20120.66119.650.26%662
Jan 28, 2026119.25121.11118.40120.35119.350.16%943
Jan 27, 2026118.77120.16116.74120.16119.160.97%317
Jan 26, 2026118.20119.67116.48119.01118.011.80%2,108
Jan 23, 2026118.00119.45116.31116.90115.93-1.53%1,379
Jan 22, 2026119.62121.17118.09118.72117.73-0.15%1,372
Jan 21, 2026118.61120.91118.50118.89117.90-0.44%697
Jan 20, 2026118.42120.15117.35119.41118.410.43%1,046
Jan 16, 2026119.26120.64117.90118.90117.91-0.22%1,757
Jan 15, 2026118.96119.54117.00119.16118.160.13%667
Jan 14, 2026117.40119.11116.77119.00118.011.68%1,393
Jan 13, 2026117.31117.63115.33117.03116.050.19%219
Jan 12, 2026116.48118.83116.35116.81115.84-0.24%1,268
Jan 9, 2026118.05119.02116.88117.09116.11-0.87%581
Jan 8, 2026116.55118.51115.00118.12117.131.23%666
Jan 7, 2026117.80118.79116.67116.68115.70-0.17%1,520
Jan 6, 2026116.76117.26115.00116.88115.900.86%992
Jan 5, 2026118.02118.77115.17115.89114.92-1.50%1,163
Jan 2, 2026118.39118.81116.42117.65116.670.11%486
Dec 31, 2025117.92118.30117.00117.52116.54-0.11%86
Dec 30, 2025117.30118.77117.00117.65116.67-0.23%1,108
Dec 29, 2025117.52118.00116.35117.92116.940.73%638
Dec 24, 2025117.19117.44116.79117.06116.080.16%95
Dec 23, 2025116.62117.99115.00116.87115.900.78%214
Dec 22, 2025115.72116.28114.01115.97115.00-0.40%416
Dec 19, 2025117.04118.01116.19116.44115.47-1.05%439
Dec 18, 2025116.36117.99116.36117.67116.69-710
Dec 17, 2025115.45117.67114.52117.67116.692.03%426
Dec 16, 2025117.18117.37115.28115.33114.37-0.92%202
Dec 15, 2025117.29117.29115.31116.40115.431.37%3,894
Dec 12, 2025114.83116.10114.40114.83113.870.49%176
Dec 11, 2025114.61115.73114.00114.27113.32-0.32%1,122
Dec 10, 2025115.50116.80114.47114.64113.68-0.62%290
Dec 9, 2025115.43116.83115.10115.35114.39-0.19%646
Dec 8, 2025116.92118.11114.27115.57114.60-1.65%941