Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
116.44
-1.23 (-1.05%)
At close: Dec 19, 2025

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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