Duke Energy Corporation (LON:0ID1)
London · Delayed Price · Currency is GBP · Price in USD 122.87
-1.81 (-1.45%)
At close: Nov 7, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 122.22 | 125.56 | 122.22 | 122.87 | 122.87 | -1.45% | 925 |
| Nov 6, 2025 | 123.42 | 124.80 | 123.31 | 124.68 | 124.68 | 1.02% | 1,464 |
| Nov 5, 2025 | 123.89 | 124.29 | 123.25 | 123.42 | 123.42 | -0.41% | 392 |
| Nov 4, 2025 | 124.25 | 124.44 | 123.51 | 123.93 | 123.93 | 0.45% | 1,463 |
| Nov 3, 2025 | 126.32 | 126.32 | 122.31 | 123.37 | 123.37 | -0.75% | 304 |
| Oct 31, 2025 | 125.06 | 125.06 | 123.77 | 124.30 | 124.30 | -0.45% | 6,110 |
| Oct 30, 2025 | 124.32 | 125.84 | 124.32 | 124.86 | 124.86 | 0.30% | 238 |
| Oct 29, 2025 | 125.01 | 125.94 | 123.94 | 124.49 | 124.49 | -0.76% | 810 |
| Oct 28, 2025 | 127.00 | 127.00 | 125.43 | 125.44 | 125.44 | -1.26% | 543 |
| Oct 27, 2025 | 127.37 | 127.37 | 125.76 | 127.04 | 127.04 | -0.52% | 530 |
| Oct 24, 2025 | 127.26 | 128.40 | 127.00 | 127.71 | 127.71 | -0.16% | 479 |
| Oct 23, 2025 | 129.46 | 130.86 | 127.47 | 127.92 | 127.92 | -1.37% | 778 |
| Oct 22, 2025 | 128.15 | 129.99 | 127.60 | 129.70 | 129.70 | 1.55% | 1,730 |
| Oct 21, 2025 | 130.00 | 130.00 | 127.71 | 127.72 | 127.72 | -0.86% | 191 |
| Oct 20, 2025 | 128.22 | 129.22 | 127.74 | 128.83 | 128.83 | 0.67% | 591 |
| Oct 17, 2025 | 127.12 | 128.45 | 126.84 | 127.97 | 127.97 | 0.27% | 3,277 |
| Oct 16, 2025 | 129.00 | 129.48 | 127.63 | 127.63 | 127.63 | -0.50% | 953 |
| Oct 15, 2025 | 127.07 | 128.94 | 127.07 | 128.27 | 128.27 | 0.41% | 689 |
| Oct 14, 2025 | 126.28 | 128.40 | 126.28 | 127.75 | 127.75 | 0.66% | 808 |
| Oct 13, 2025 | 127.02 | 127.44 | 125.12 | 126.91 | 126.91 | 0.08% | 961 |
| Oct 10, 2025 | 125.28 | 127.20 | 124.79 | 126.81 | 126.81 | 1.48% | 1,262 |
| Oct 9, 2025 | 125.22 | 126.73 | 123.27 | 124.96 | 124.96 | 0.04% | 792 |
| Oct 8, 2025 | 125.51 | 126.36 | 124.46 | 124.90 | 124.90 | -0.33% | 361 |
| Oct 7, 2025 | 124.82 | 125.93 | 124.40 | 125.31 | 125.31 | 1.19% | 2,106 |
| Oct 6, 2025 | 123.74 | 124.39 | 122.01 | 123.85 | 123.85 | 0.08% | 606 |
| Oct 3, 2025 | 122.30 | 123.75 | 122.00 | 123.75 | 123.75 | 1.87% | 489 |
| Oct 2, 2025 | 123.65 | 123.95 | 121.00 | 121.49 | 121.49 | -1.09% | 870 |
| Oct 1, 2025 | 124.00 | 124.00 | 122.44 | 122.83 | 122.83 | -0.53% | 803 |
| Sep 30, 2025 | 124.86 | 124.86 | 122.00 | 123.48 | 123.48 | 0.71% | 687 |
| Sep 29, 2025 | 123.63 | 123.63 | 121.38 | 122.61 | 122.61 | 0.11% | 951 |
| Sep 26, 2025 | 122.16 | 123.46 | 122.00 | 122.48 | 122.48 | -0.02% | 589 |
| Sep 25, 2025 | 124.00 | 124.12 | 122.51 | 122.51 | 122.51 | -1.00% | 7,659 |
| Sep 24, 2025 | 123.40 | 123.85 | 122.92 | 123.74 | 123.74 | 0.83% | 1,654 |
| Sep 23, 2025 | 120.75 | 122.72 | 120.75 | 122.72 | 122.72 | 1.08% | 698 |
| Sep 22, 2025 | 121.24 | 121.41 | 120.79 | 121.41 | 121.41 | 0.08% | 672 |
| Sep 19, 2025 | 120.17 | 121.35 | 120.00 | 121.31 | 121.31 | 0.38% | 133 |
| Sep 18, 2025 | 121.40 | 122.04 | 119.60 | 120.85 | 120.85 | -0.34% | 364 |
| Sep 17, 2025 | 120.50 | 121.41 | 120.32 | 121.27 | 121.27 | -0.19% | 225 |
| Sep 16, 2025 | 122.21 | 122.84 | 121.49 | 121.49 | 121.49 | -0.60% | 387 |
| Sep 15, 2025 | 122.00 | 122.53 | 121.66 | 122.22 | 122.22 | -0.13% | 380 |
| Sep 12, 2025 | 122.89 | 122.89 | 121.65 | 122.38 | 122.38 | 0.82% | 1,778 |
| Sep 11, 2025 | 121.80 | 121.80 | 120.84 | 121.39 | 121.39 | 0.32% | 552 |
| Sep 10, 2025 | 120.44 | 121.00 | 120.24 | 121.00 | 121.00 | 0.01% | 277 |
| Sep 9, 2025 | 118.54 | 121.00 | 118.54 | 120.99 | 120.99 | 0.57% | 825 |
| Sep 8, 2025 | 120.01 | 120.82 | 119.88 | 120.30 | 120.30 | -0.21% | 408 |
| Sep 5, 2025 | 120.61 | 121.40 | 120.28 | 120.56 | 120.56 | -0.05% | 532 |
| Sep 4, 2025 | 122.00 | 122.56 | 120.43 | 120.62 | 120.62 | -0.56% | 789 |
| Sep 3, 2025 | 123.80 | 123.80 | 120.66 | 121.30 | 121.30 | -0.51% | 777 |
| Sep 2, 2025 | 122.13 | 122.76 | 121.72 | 121.92 | 121.92 | -0.74% | 506 |
| Aug 29, 2025 | 122.33 | 123.04 | 122.13 | 122.83 | 122.83 | 0.13% | 352 |