Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	101.40	102.64	101.40	102.64	102.64	0.84%	-
Feb 2, 2026	101.42	102.98	101.42	101.78	101.78	0.37%	-
Jan 30, 2026	101.16	101.84	101.00	101.40	101.40	-0.29%	-
Jan 29, 2026	100.60	101.70	100.36	101.70	101.70	0.24%	-
Jan 28, 2026	100.06	101.46	99.65	101.46	101.46	1.47%	-
Jan 27, 2026	100.42	100.42	99.52	99.99	99.99	-	-
Jan 26, 2026	99.11	99.99	99.06	99.99	99.99	0.72%	-
Jan 23, 2026	100.36	100.36	99.28	99.28	99.28	-1.72%	-
Jan 22, 2026	102.44	102.44	101.02	101.02	101.02	-0.49%	-
Jan 21, 2026	102.34	102.42	101.52	101.52	101.52	-0.35%	-
Jan 20, 2026	101.54	101.88	101.46	101.88	101.88	-0.45%	-
Jan 19, 2026	102.08	102.38	102.08	102.34	102.34	-0.45%	-
Jan 16, 2026	102.74	102.80	101.98	102.80	102.80	0.37%	-
Jan 15, 2026	102.08	102.42	101.84	102.42	102.42	0.61%	2
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%	-