Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	100.66	101.80	100.66	101.80	101.80	1.78%	-
Jan 13, 2026	100.06	100.40	100.02	100.02	100.02	-0.12%	-
Jan 12, 2026	100.14	100.40	99.84	100.14	100.14	-0.52%	-
Jan 9, 2026	100.70	100.88	100.66	100.66	100.66	-0.49%	-
Jan 8, 2026	99.43	101.16	99.43	101.16	101.16	0.88%	-
Jan 7, 2026	100.76	101.12	100.28	100.28	100.28	0.64%	-
Jan 6, 2026	99.55	99.77	99.40	99.64	99.64	1.25%	-
Jan 5, 2026	100.66	100.66	98.41	98.41	98.41	-1.55%	-
Jan 2, 2026	99.89	100.44	99.89	99.96	99.96	0.11%	-
Dec 30, 2025	99.81	99.87	99.81	99.85	99.85	-0.49%	-
Dec 29, 2025	99.37	100.34	99.37	100.34	100.34	1.52%	-
Dec 23, 2025	98.73	98.84	98.71	98.84	98.84	-0.06%	-
Dec 22, 2025	98.69	98.90	97.96	98.90	98.90	-1.02%	-
Dec 19, 2025	100.64	100.64	99.92	99.92	99.92	-0.07%	-
Dec 18, 2025	100.34	100.48	99.99	99.99	99.99	0.32%	-
Dec 17, 2025	98.78	99.67	98.49	99.67	99.67	1.36%	-
Dec 16, 2025	98.95	99.50	98.33	98.33	98.33	-0.11%	-
Dec 15, 2025	98.56	98.64	98.35	98.44	98.44	0.73%	-
Dec 12, 2025	97.41	97.78	97.41	97.73	97.73	0.01%	-
Dec 11, 2025	97.60	97.77	97.60	97.72	97.72	-0.83%	-
Dec 10, 2025	99.16	99.17	98.54	98.54	98.54	-0.65%	-
Dec 9, 2025	99.19	99.54	98.98	99.18	99.18	-0.25%	-
Dec 8, 2025	100.26	100.28	99.43	99.43	99.43	-1.67%	-
Dec 5, 2025	101.40	101.50	101.12	101.12	101.12	-0.35%	-
Dec 4, 2025	101.50	101.64	101.44	101.48	101.48	-0.63%	-
Dec 3, 2025	103.02	103.04	102.12	102.12	102.12	-1.39%	-
Dec 2, 2025	104.00	104.30	103.56	103.56	103.56	-1.33%	-
Dec 1, 2025	106.04	106.72	104.96	104.96	104.96	-1.54%	-
Nov 28, 2025	106.56	106.72	106.44	106.60	106.60	0.13%	-
Nov 27, 2025	106.58	106.64	106.46	106.46	106.46	0.55%	-
Nov 26, 2025	105.74	105.90	105.42	105.88	105.88	0.08%	-
Nov 25, 2025	105.96	106.02	105.80	105.80	105.80	-0.94%	-
Nov 24, 2025	107.04	107.04	106.68	106.80	106.80	0.17%	-
Nov 21, 2025	106.38	106.90	106.24	106.62	106.62	0.38%	-
Nov 20, 2025	106.06	106.52	106.06	106.22	106.22	0.45%	-
Nov 19, 2025	107.14	107.34	105.74	105.74	105.74	-1.62%	-
Nov 18, 2025	108.00	108.22	107.48	107.48	107.48	0.88%	-
Nov 17, 2025	105.50	106.54	105.50	106.54	106.54	1.08%	-
Nov 14, 2025	105.38	106.36	105.20	105.40	105.40	-1.16%	-
Nov 12, 2025	106.88	107.30	106.64	106.64	105.73	-0.28%	-
Nov 11, 2025	106.56	106.94	106.34	106.94	106.02	0.68%	-
Nov 10, 2025	106.50	106.74	106.18	106.22	105.31	-0.75%	-
Nov 7, 2025	107.02	107.70	107.02	107.02	106.10	-0.80%	-
Nov 6, 2025	107.24	108.16	107.14	107.88	106.95	0.32%	-
Nov 5, 2025	107.60	107.98	107.54	107.54	106.62	-0.06%	-
Nov 4, 2025	107.12	108.26	107.12	107.60	106.68	0.86%	-
Nov 3, 2025	107.78	108.32	106.68	106.68	105.76	-0.91%	-
Oct 31, 2025	108.36	108.36	107.46	107.66	106.74	-0.20%	-
Oct 30, 2025	107.08	108.36	106.76	107.88	106.95	1.09%	-
Oct 29, 2025	108.32	108.32	106.72	106.72	105.80	-1.39%	-