Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	24.92	25.12	24.92	25.10	25.10	1.01%	67,153
Sep 4, 2025	24.86	24.89	24.79	24.85	24.85	-0.04%	54,711
Sep 3, 2025	24.79	24.89	24.73	24.86	24.86	0.49%	55,472
Sep 2, 2025	24.65	24.77	24.65	24.74	24.74	0.16%	49,993
Aug 29, 2025	24.90	24.93	24.68	24.70	24.70	-0.68%	273,784
Aug 28, 2025	24.86	24.91	24.83	24.87	24.87	-0.08%	30,042
Aug 27, 2025	24.87	24.90	24.83	24.89	24.89	0.12%	22,529
Aug 26, 2025	24.94	24.94	24.77	24.86	24.86	-0.16%	74,993
Aug 25, 2025	25.00	25.05	24.89	24.90	24.90	-0.40%	64,089
Aug 22, 2025	24.90	25.03	24.90	25.00	25.00	0.36%	61,402
Aug 21, 2025	24.95	24.98	24.87	24.91	24.91	-0.16%	37,963
Aug 20, 2025	24.96	24.98	24.88	24.95	24.95	-0.04%	39,733
Aug 19, 2025	24.87	24.98	24.84	24.96	24.96	0.30%	61,985
Aug 18, 2025	24.80	24.93	24.76	24.89	24.89	0.38%	71,766
Aug 15, 2025	24.75	24.82	24.75	24.79	24.79	-1.24%	66,687
Aug 14, 2025	25.08	25.10	25.03	25.10	24.74	0.04%	38,507
Aug 13, 2025	25.06	25.10	25.01	25.09	24.73	0.44%	62,722
Aug 12, 2025	24.97	25.00	24.93	24.98	24.62	0.16%	70,395
Aug 11, 2025	24.97	24.98	24.90	24.94	24.58	0.08%	44,531
Aug 8, 2025	24.94	25.00	24.88	24.92	24.56	0.12%	29,495
Aug 7, 2025	24.96	24.96	24.85	24.89	24.53	0.04%	47,533
Aug 6, 2025	24.94	24.98	24.87	24.88	24.52	-0.12%	45,482
Aug 5, 2025	24.96	24.99	24.88	24.91	24.55	-	40,107
Aug 4, 2025	24.92	24.96	24.90	24.91	24.55	0.04%	42,282
Aug 1, 2025	24.85	24.99	24.85	24.90	24.54	0.12%	31,537
Jul 31, 2025	24.85	24.93	24.81	24.87	24.51	0.12%	182,896
Jul 30, 2025	24.85	24.89	24.76	24.84	24.48	0.12%	36,632
Jul 29, 2025	24.81	24.84	24.77	24.81	24.46	0.32%	49,169
Jul 28, 2025	24.70	24.79	24.67	24.73	24.38	0.06%	52,091
Jul 25, 2025	24.74	24.75	24.67	24.72	24.36	-0.02%	46,497
Jul 24, 2025	24.69	24.79	24.67	24.72	24.37	-	65,264
Jul 23, 2025	24.78	24.89	24.67	24.72	24.37	0.12%	41,203
Jul 22, 2025	24.91	24.91	24.69	24.69	24.34	-0.28%	36,798
Jul 21, 2025	24.79	24.92	24.71	24.76	24.41	-0.12%	65,390
Jul 18, 2025	24.85	24.87	24.71	24.79	24.44	0.12%	35,781
Jul 17, 2025	24.66	24.79	24.65	24.76	24.41	0.32%	41,652
Jul 16, 2025	24.67	24.75	24.61	24.68	24.33	-	31,635
Jul 15, 2025	24.79	24.80	24.68	24.68	24.33	-0.40%	45,610
Jul 14, 2025	24.80	24.84	24.72	24.78	24.43	-0.16%	49,945
Jul 11, 2025	24.86	24.86	24.76	24.82	24.47	-0.20%	34,872
Jul 10, 2025	24.80	24.87	24.72	24.87	24.51	0.32%	43,007
Jul 9, 2025	24.79	24.84	24.73	24.79	24.44	0.36%	58,593
Jul 8, 2025	24.64	24.79	24.63	24.70	24.35	0.24%	56,838
Jul 7, 2025	24.75	24.83	24.59	24.64	24.29	-0.44%	55,334
Jul 3, 2025	24.75	24.80	24.60	24.75	24.40	0.08%	42,147
Jul 2, 2025	24.58	24.78	24.54	24.73	24.38	0.61%	58,782
Jul 1, 2025	24.35	24.58	24.30	24.58	24.23	1.07%	70,567
Jun 30, 2025	24.42	24.49	24.25	24.32	23.97	0.08%	772,939
Jun 27, 2025	24.42	24.56	24.30	24.30	23.95	-0.49%	82,690
Jun 26, 2025	24.39	24.60	24.35	24.42	24.07	0.33%	54,800