Skip to main content
logo
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
121.31
+0.46 (0.38%)
At close: Sep 19, 2025

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025120.17121.35120.00121.31121.310.38%133
Sep 18, 2025121.40122.04119.60120.85120.85-0.34%364
Sep 17, 2025120.50121.41120.32121.27121.27-0.19%225
Sep 16, 2025122.21122.84121.49121.49121.49-0.60%387
Sep 15, 2025122.00122.53121.66122.22122.22-0.13%380
Sep 12, 2025122.89122.89121.65122.38122.380.82%1,778
Sep 11, 2025121.80121.80120.84121.39121.390.32%552
Sep 10, 2025120.44121.00120.24121.00121.000.01%277
Sep 9, 2025118.54121.00118.54120.99120.990.57%825
Sep 8, 2025120.01120.82119.88120.30120.30-0.21%408
Sep 5, 2025120.61121.40120.28120.56120.56-0.05%532
Sep 4, 2025122.00122.56120.43120.62120.62-0.56%789
Sep 3, 2025123.80123.80120.66121.30121.30-0.51%777
Sep 2, 2025122.13122.76121.72121.92121.92-0.74%506
Aug 29, 2025122.33123.04122.13122.83122.830.13%352
Aug 28, 2025123.57123.57122.40122.67122.67-0.65%477
Aug 27, 2025123.64123.76123.07123.47123.470.42%233
Aug 26, 2025123.18123.36122.30122.95122.95-0.37%280
Aug 25, 2025124.99124.99123.14123.41123.41-0.75%1,313
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