Skip to main content
logo
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
127.37
+0.11 (0.09%)
At close: Oct 24, 2025, 4:00 PM EDT
128.00
+0.63 (0.49%)
After-hours: Oct 24, 2025, 7:57 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025127.30128.44126.98127.37127.370.09%2,175,050
Oct 23, 2025129.86129.86127.17127.26127.26-1.37%2,530,977
Oct 22, 2025128.55130.03127.49129.03129.030.55%3,143,092
Oct 21, 2025129.50129.50127.26128.33128.33-0.47%2,629,062
Oct 20, 2025129.00129.20127.69128.94128.940.32%3,759,458
Oct 17, 2025128.17128.65127.12128.53128.530.89%3,120,888
Oct 16, 2025128.84129.51127.40127.40127.40-0.99%2,785,232
Oct 15, 2025128.18128.99127.07128.67128.670.66%3,023,324
Oct 14, 2025126.91128.49126.29127.82127.821.37%2,713,053
Oct 13, 2025126.21126.95125.69126.09126.09-0.73%2,136,591
Oct 10, 2025125.29127.27125.02127.02127.021.85%2,955,425
Oct 9, 2025125.90126.09124.61124.71124.71-0.42%1,500,935
Oct 8, 2025126.26126.32124.40125.23125.23-0.26%2,423,176
Oct 7, 2025124.85125.95124.34125.56125.560.95%2,723,359
Oct 6, 2025123.43124.46122.78124.38124.380.68%2,289,408
Oct 3, 2025122.11123.83122.00123.54123.541.62%2,761,899
Oct 2, 2025121.50122.08120.94121.57121.57-0.67%3,098,938
Oct 1, 2025123.56123.82122.32122.39122.39-1.10%2,489,317
Sep 30, 2025122.98123.93122.62123.75123.750.77%3,719,939
Sep 29, 2025123.05123.08121.32122.80122.80-0.18%4,210,105
Sep 26, 2025122.14123.45122.04123.02123.020.57%2,644,409
Sep 25, 2025124.11124.30122.27122.32122.32-1.07%2,285,570
Sep 24, 2025123.00123.95122.95123.64123.640.44%2,173,067
Sep 23, 2025121.46123.24120.97123.10123.101.25%2,123,695
Sep 22, 2025121.21122.01120.73121.58121.580.41%2,062,227
Sep 19, 2025120.76121.65120.00121.08121.080.57%4,842,197
Sep 18, 2025120.03121.12119.69120.39120.39-0.59%2,541,133
Sep 17, 2025120.74121.50120.27121.10121.100.71%2,438,051
Sep 16, 2025122.63122.83120.20120.25120.25-1.73%4,158,500
Sep 15, 2025121.65122.65121.62122.37122.370.34%2,202,802
Sep 12, 2025122.08122.90121.87121.95121.95-0.13%2,136,673
Sep 11, 2025121.36122.23120.97122.11122.110.63%2,178,094
Sep 10, 2025120.41121.46120.20121.35121.350.81%2,104,372
Sep 9, 2025120.25121.03119.90120.38120.380.17%2,182,991
Sep 8, 2025120.40120.83119.76120.17120.17-0.36%3,069,029
Sep 5, 2025121.31121.48120.04120.61120.61-0.22%1,980,898
Sep 4, 2025122.20122.45120.38120.87120.87-0.52%3,069,900
Sep 3, 2025121.30121.89120.62121.50121.50-0.32%2,151,336
Sep 2, 2025122.46122.77121.37121.89121.89-0.49%2,449,073
Aug 29, 2025122.40123.19122.11122.49122.490.10%2,151,190
Aug 28, 2025123.30123.61122.25122.37122.37-1.06%2,496,477
Aug 27, 2025123.61123.85122.76123.68123.680.32%2,560,906
Aug 26, 2025123.00123.54122.10123.28123.280.14%3,102,074
Aug 25, 2025123.95124.22122.87123.11123.11-0.99%2,454,676
Aug 22, 2025124.79125.25123.33124.34124.340.16%2,182,882
Aug 21, 2025124.32124.92123.94124.14124.14-0.27%2,084,681
Aug 20, 2025124.50125.95124.18124.48124.480.57%3,455,774
Aug 19, 2025121.64123.82121.38123.78123.781.91%2,908,354
Aug 18, 2025123.00123.00121.33121.46121.46-0.81%3,224,705
Aug 15, 2025123.52123.70121.93122.45122.45-1.46%4,024,737