Duke Energy Corporation (DUK.PRA)
NYSE: DUK.PRA · Real-Time Price · USD · Preferred Stock
24.95
-0.05 (-0.20%)
At close: May 1, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.01 | 25.09 | 24.94 | 24.95 | 24.95 | -0.20% | 81,851 |
| Apr 30, 2026 | 24.91 | 25.02 | 24.88 | 25.00 | 25.00 | 0.60% | 61,495 |
| Apr 29, 2026 | 24.96 | 24.96 | 24.85 | 24.85 | 24.85 | -0.27% | 41,485 |
| Apr 28, 2026 | 24.97 | 24.99 | 24.90 | 24.92 | 24.92 | -0.12% | 79,656 |
| Apr 27, 2026 | 24.97 | 24.99 | 24.94 | 24.95 | 24.95 | -0.08% | 39,009 |
| Apr 24, 2026 | 24.94 | 24.98 | 24.90 | 24.97 | 24.97 | - | 67,754 |
| Apr 23, 2026 | 24.97 | 25.00 | 24.82 | 24.97 | 24.97 | - | 92,848 |
| Apr 22, 2026 | 24.99 | 25.00 | 24.87 | 24.97 | 24.97 | 0.20% | 80,926 |
| Apr 21, 2026 | 25.00 | 25.00 | 24.86 | 24.92 | 24.92 | -0.28% | 58,411 |
| Apr 20, 2026 | 24.99 | 25.01 | 24.91 | 24.99 | 24.99 | - | 44,390 |
| Apr 17, 2026 | 24.96 | 25.01 | 24.90 | 24.99 | 24.99 | 0.60% | 41,648 |
| Apr 16, 2026 | 24.95 | 24.99 | 24.83 | 24.84 | 24.84 | -0.16% | 59,475 |
| Apr 15, 2026 | 24.90 | 24.99 | 24.88 | 24.88 | 24.88 | 0.12% | 43,458 |
| Apr 14, 2026 | 24.86 | 24.96 | 24.84 | 24.85 | 24.85 | 0.36% | 41,051 |
| Apr 13, 2026 | 24.81 | 24.84 | 24.76 | 24.76 | 24.76 | -0.08% | 32,010 |
| Apr 10, 2026 | 24.85 | 24.87 | 24.72 | 24.78 | 24.78 | -0.20% | 42,759 |
| Apr 9, 2026 | 24.85 | 24.85 | 24.72 | 24.83 | 24.83 | 0.12% | 35,180 |
| Apr 8, 2026 | 24.78 | 24.85 | 24.55 | 24.80 | 24.80 | 0.81% | 56,343 |
| Apr 7, 2026 | 24.57 | 24.68 | 24.53 | 24.60 | 24.60 | -0.04% | 54,727 |
| Apr 6, 2026 | 24.44 | 24.71 | 24.44 | 24.61 | 24.61 | 0.57% | 65,402 |
| Apr 2, 2026 | 24.27 | 24.48 | 24.27 | 24.47 | 24.47 | 0.37% | 62,829 |
| Apr 1, 2026 | 24.37 | 24.48 | 24.34 | 24.38 | 24.38 | 0.33% | 116,611 |
| Mar 31, 2026 | 24.52 | 24.57 | 24.26 | 24.30 | 24.30 | -0.57% | 493,220 |
| Mar 30, 2026 | 24.58 | 24.59 | 24.43 | 24.44 | 24.44 | -0.04% | 86,262 |
| Mar 27, 2026 | 24.59 | 24.63 | 24.41 | 24.45 | 24.45 | -0.61% | 123,705 |
| Mar 26, 2026 | 24.83 | 24.93 | 24.58 | 24.60 | 24.60 | -1.01% | 99,701 |
| Mar 25, 2026 | 24.82 | 24.97 | 24.82 | 24.85 | 24.85 | 0.32% | 49,190 |
| Mar 24, 2026 | 24.73 | 24.90 | 24.73 | 24.77 | 24.77 | -0.32% | 64,053 |
| Mar 23, 2026 | 24.83 | 24.92 | 24.80 | 24.85 | 24.85 | 0.49% | 74,130 |
| Mar 20, 2026 | 24.96 | 24.96 | 24.63 | 24.73 | 24.73 | -0.96% | 129,256 |
| Mar 19, 2026 | 24.91 | 24.98 | 24.82 | 24.97 | 24.97 | 0.12% | 88,907 |
| Mar 18, 2026 | 25.04 | 25.04 | 24.93 | 24.94 | 24.94 | -0.28% | 54,631 |
| Mar 17, 2026 | 25.04 | 25.07 | 25.00 | 25.01 | 25.01 | 0.04% | 47,303 |
| Mar 16, 2026 | 25.07 | 25.07 | 24.99 | 25.00 | 25.00 | 0.28% | 79,893 |
| Mar 13, 2026 | 25.05 | 25.05 | 24.93 | 24.93 | 24.93 | -0.24% | 63,737 |
| Mar 12, 2026 | 25.01 | 25.05 | 24.99 | 24.99 | 24.99 | -0.08% | 53,008 |
| Mar 11, 2026 | 25.00 | 25.05 | 25.00 | 25.01 | 25.01 | -0.06% | 45,861 |
| Mar 10, 2026 | 25.03 | 25.05 | 25.00 | 25.03 | 25.03 | 0.14% | 44,093 |
| Mar 9, 2026 | 25.00 | 25.05 | 24.97 | 24.99 | 24.99 | -0.08% | 74,187 |
| Mar 6, 2026 | 25.01 | 25.07 | 25.00 | 25.01 | 25.01 | -0.18% | 60,338 |
| Mar 5, 2026 | 25.11 | 25.17 | 25.01 | 25.06 | 25.06 | -0.18% | 85,413 |
| Mar 4, 2026 | 25.15 | 25.20 | 25.10 | 25.10 | 25.10 | -0.20% | 30,599 |
| Mar 3, 2026 | 25.11 | 25.18 | 25.07 | 25.15 | 25.15 | 0.04% | 67,854 |
| Mar 2, 2026 | 25.00 | 25.22 | 25.00 | 25.14 | 25.14 | 0.52% | 112,963 |
| Feb 27, 2026 | 25.04 | 25.12 | 24.92 | 25.01 | 25.01 | -0.24% | 395,676 |
| Feb 26, 2026 | 25.09 | 25.10 | 25.05 | 25.07 | 25.07 | 0.08% | 38,713 |
| Feb 25, 2026 | 25.09 | 25.13 | 25.03 | 25.05 | 25.05 | 0.08% | 57,007 |
| Feb 24, 2026 | 25.10 | 25.12 | 25.03 | 25.03 | 25.03 | -0.12% | 54,499 |
| Feb 23, 2026 | 25.09 | 25.09 | 25.05 | 25.06 | 25.06 | -0.04% | 48,517 |
| Feb 20, 2026 | 25.11 | 25.15 | 25.07 | 25.07 | 25.07 | 0.04% | 72,185 |