Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	113.16	113.76	112.46	112.46	112.46	-0.23%	-
Mar 5, 2026	113.22	113.62	112.72	112.72	112.72	-0.27%	-
Mar 4, 2026	112.92	113.70	112.46	113.02	113.02	0.82%	76
Mar 3, 2026	113.24	113.32	112.10	112.10	112.10	-0.37%	304
Mar 2, 2026	111.74	112.52	111.26	112.52	112.52	1.37%	-
Feb 27, 2026	109.54	111.00	109.36	111.00	111.00	1.33%	-
Feb 26, 2026	109.02	109.56	109.02	109.54	109.54	1.20%	-
Feb 25, 2026	108.92	109.08	108.24	108.24	108.24	0.32%	-
Feb 24, 2026	108.60	108.80	107.90	107.90	107.90	-0.33%	-
Feb 23, 2026	106.62	108.26	106.62	108.26	108.26	1.23%	-
Feb 20, 2026	107.88	107.94	106.94	106.94	106.94	-0.17%	-
Feb 19, 2026	106.52	107.12	106.14	107.12	107.12	0.96%	-
Feb 18, 2026	107.38	107.38	106.10	106.10	106.10	-1.45%	-
Feb 17, 2026	108.70	108.92	107.66	107.66	107.66	-1.12%	-
Feb 16, 2026	108.04	109.08	108.04	108.88	108.88	1.15%	-
Feb 13, 2026	106.40	107.64	105.78	107.64	107.64	2.75%	-
Feb 11, 2026	104.02	104.76	103.82	104.76	103.86	1.45%	-
Feb 10, 2026	102.38	103.26	102.38	103.26	102.38	1.33%	-
Feb 9, 2026	102.96	102.96	101.90	101.90	101.03	-0.97%	-
Feb 6, 2026	104.84	105.30	102.90	102.90	102.02	-1.11%	-
Feb 5, 2026	103.66	104.26	103.60	104.06	103.17	-0.19%	-
Feb 4, 2026	103.02	104.26	103.02	104.26	103.37	1.58%	-
Feb 3, 2026	101.40	102.64	101.40	102.64	101.76	0.84%	-
Feb 2, 2026	101.42	102.98	101.42	101.78	100.91	0.37%	-
Jan 30, 2026	101.16	101.84	101.00	101.40	100.53	-0.29%	-
Jan 29, 2026	100.60	101.70	100.36	101.70	100.83	0.24%	-
Jan 28, 2026	100.06	101.46	99.65	101.46	100.59	1.47%	-
Jan 27, 2026	100.42	100.42	99.52	99.99	99.13	-	-
Jan 26, 2026	99.11	99.99	99.06	99.99	99.13	0.72%	-
Jan 23, 2026	100.36	100.36	99.28	99.28	98.43	-1.72%	-
Jan 22, 2026	102.44	102.44	101.02	101.02	100.15	-0.49%	-
Jan 21, 2026	102.34	102.42	101.52	101.52	100.65	-0.35%	-
Jan 20, 2026	101.54	101.88	101.46	101.88	101.01	-0.45%	-
Jan 19, 2026	102.08	102.38	102.08	102.34	101.46	-0.45%	-
Jan 16, 2026	102.74	102.80	101.98	102.80	101.92	0.37%	-
Jan 15, 2026	102.08	102.42	101.84	102.42	101.54	0.61%	2
Jan 14, 2026	100.66	101.80	100.66	101.80	100.93	1.78%	-
Jan 13, 2026	100.06	100.40	100.02	100.02	99.16	-0.12%	-
Jan 12, 2026	100.14	100.40	99.84	100.14	99.28	-0.52%	-
Jan 9, 2026	100.70	100.88	100.66	100.66	99.80	-0.49%	-
Jan 8, 2026	99.43	101.16	99.43	101.16	100.29	0.88%	-
Jan 7, 2026	100.76	101.12	100.28	100.28	99.42	0.64%	-
Jan 6, 2026	99.55	99.77	99.40	99.64	98.79	1.25%	-
Jan 5, 2026	100.66	100.66	98.41	98.41	97.57	-1.55%	-
Jan 2, 2026	99.89	100.44	99.89	99.96	99.10	0.11%	-
Dec 30, 2025	99.81	99.87	99.81	99.85	98.99	-0.49%	-
Dec 29, 2025	99.37	100.34	99.37	100.34	99.48	1.52%	-
Dec 23, 2025	98.73	98.84	98.71	98.84	97.99	-0.06%	-
Dec 22, 2025	98.69	98.90	97.96	98.90	98.05	-1.02%	-
Dec 19, 2025	100.64	100.64	99.92	99.92	99.06	-0.07%	-