Duke Energy Corporation (DUK.PRA)
NYSE: DUK.PRA · Real-Time Price · USD · Preferred Stock
24.32
+0.02 (0.08%)
At close: Jun 30, 2025
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 24.35 | 24.58 | 24.30 | 24.58 | 24.58 | 1.07% | 70,567 |
| Jun 30, 2025 | 24.42 | 24.49 | 24.25 | 24.32 | 24.32 | 0.08% | 772,939 |
| Jun 27, 2025 | 24.42 | 24.56 | 24.30 | 24.30 | 24.30 | -0.49% | 82,690 |
| Jun 26, 2025 | 24.39 | 24.60 | 24.35 | 24.42 | 24.42 | 0.33% | 54,800 |
| Jun 25, 2025 | 24.57 | 24.57 | 24.30 | 24.34 | 24.34 | -0.69% | 65,878 |
| Jun 24, 2025 | 24.52 | 24.58 | 24.46 | 24.51 | 24.51 | 0.33% | 53,347 |
| Jun 23, 2025 | 24.51 | 24.56 | 24.42 | 24.43 | 24.43 | -0.33% | 44,989 |
| Jun 20, 2025 | 24.58 | 24.60 | 24.44 | 24.51 | 24.51 | 0.16% | 49,022 |
| Jun 18, 2025 | 24.61 | 24.70 | 24.46 | 24.47 | 24.47 | -0.49% | 78,970 |
| Jun 17, 2025 | 24.55 | 24.65 | 24.52 | 24.59 | 24.59 | 0.24% | 54,546 |
| Jun 16, 2025 | 24.57 | 24.64 | 24.51 | 24.53 | 24.53 | 0.20% | 68,753 |
| Jun 13, 2025 | 24.50 | 24.66 | 24.42 | 24.48 | 24.48 | -0.41% | 85,870 |
| Jun 12, 2025 | 24.75 | 24.77 | 24.57 | 24.58 | 24.58 | -0.24% | 44,093 |
| Jun 11, 2025 | 24.77 | 24.85 | 24.64 | 24.64 | 24.64 | -0.40% | 44,434 |
| Jun 10, 2025 | 24.77 | 24.79 | 24.72 | 24.74 | 24.74 | -0.08% | 35,783 |
| Jun 9, 2025 | 24.74 | 24.85 | 24.70 | 24.76 | 24.76 | 0.08% | 40,042 |
| Jun 6, 2025 | 24.83 | 24.83 | 24.72 | 24.74 | 24.74 | -0.24% | 50,175 |
| Jun 5, 2025 | 24.82 | 24.89 | 24.79 | 24.80 | 24.80 | -0.12% | 33,887 |
| Jun 4, 2025 | 24.83 | 24.88 | 24.76 | 24.83 | 24.83 | 0.16% | 66,620 |
| Jun 3, 2025 | 24.78 | 24.85 | 24.72 | 24.79 | 24.79 | 0.24% | 68,906 |
| Jun 2, 2025 | 24.71 | 24.78 | 24.62 | 24.73 | 24.73 | -0.04% | 62,606 |
| May 30, 2025 | 24.61 | 24.83 | 24.53 | 24.74 | 24.74 | 0.73% | 224,208 |
| May 29, 2025 | 24.65 | 24.68 | 24.53 | 24.56 | 24.56 | -0.12% | 42,328 |
| May 28, 2025 | 24.60 | 24.66 | 24.56 | 24.59 | 24.59 | -0.28% | 39,710 |
| May 27, 2025 | 24.44 | 24.70 | 24.42 | 24.66 | 24.66 | 1.19% | 66,229 |
| May 23, 2025 | 24.38 | 24.48 | 24.31 | 24.37 | 24.37 | -0.25% | 73,680 |
| May 22, 2025 | 24.36 | 24.49 | 24.31 | 24.43 | 24.43 | 0.29% | 45,381 |
| May 21, 2025 | 24.68 | 24.69 | 24.36 | 24.36 | 24.36 | -1.46% | 115,785 |
| May 20, 2025 | 24.75 | 24.80 | 24.68 | 24.72 | 24.72 | -0.24% | 98,193 |
| May 19, 2025 | 24.67 | 24.80 | 24.58 | 24.78 | 24.78 | 0.12% | 54,078 |
| May 16, 2025 | 24.75 | 24.80 | 24.59 | 24.75 | 24.75 | -1.04% | 67,231 |
| May 15, 2025 | 24.94 | 25.05 | 24.93 | 25.01 | 24.65 | 0.36% | 48,521 |
| May 14, 2025 | 25.03 | 25.08 | 24.91 | 24.92 | 24.56 | -0.44% | 96,773 |
| May 13, 2025 | 25.02 | 25.08 | 25.01 | 25.03 | 24.67 | 0.08% | 73,864 |
| May 12, 2025 | 25.07 | 25.10 | 25.01 | 25.01 | 24.65 | - | 74,207 |
| May 9, 2025 | 25.08 | 25.13 | 25.00 | 25.01 | 24.65 | - | 31,290 |
| May 8, 2025 | 25.05 | 25.11 | 24.99 | 25.01 | 24.65 | -0.04% | 87,108 |
| May 7, 2025 | 25.02 | 25.13 | 24.99 | 25.02 | 24.66 | 0.12% | 68,282 |
| May 6, 2025 | 24.95 | 25.03 | 24.91 | 24.99 | 24.63 | 0.08% | 44,903 |
| May 5, 2025 | 24.95 | 25.05 | 24.90 | 24.97 | 24.61 | -0.12% | 51,526 |
| May 2, 2025 | 24.95 | 25.08 | 24.90 | 25.00 | 24.64 | 0.36% | 42,998 |
| May 1, 2025 | 25.01 | 25.02 | 24.86 | 24.91 | 24.55 | -0.16% | 41,109 |
| Apr 30, 2025 | 24.98 | 25.00 | 24.85 | 24.95 | 24.59 | -0.20% | 55,232 |
| Apr 29, 2025 | 25.00 | 25.07 | 24.95 | 25.00 | 24.64 | - | 34,519 |
| Apr 28, 2025 | 24.93 | 25.03 | 24.87 | 25.00 | 24.64 | 0.24% | 65,451 |
| Apr 25, 2025 | 24.97 | 24.99 | 24.86 | 24.94 | 24.58 | - | 38,107 |
| Apr 24, 2025 | 24.88 | 24.97 | 24.86 | 24.94 | 24.58 | 0.28% | 72,908 |
| Apr 23, 2025 | 24.86 | 24.92 | 24.79 | 24.87 | 24.51 | 0.61% | 55,098 |
| Apr 22, 2025 | 24.59 | 24.77 | 24.56 | 24.72 | 24.37 | 0.61% | 43,924 |
| Apr 21, 2025 | 24.60 | 24.60 | 24.51 | 24.57 | 24.22 | -0.12% | 67,667 |