Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
124.68
+0.90 (0.73%)
Aug 20, 2025, 3:25 PM - Market open
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 124.50 | 125.95 | 124.18 | 124.75 | - | 0.78% | 1,854,448 |
| Aug 19, 2025 | 121.64 | 123.82 | 121.38 | 123.78 | 123.78 | 1.91% | 2,908,354 |
| Aug 18, 2025 | 123.00 | 123.00 | 121.33 | 121.46 | 121.46 | -0.81% | 3,224,705 |
| Aug 15, 2025 | 123.52 | 123.70 | 121.93 | 122.45 | 122.45 | -1.46% | 4,024,737 |
| Aug 14, 2025 | 125.70 | 125.70 | 124.00 | 124.26 | 123.19 | -1.15% | 3,410,300 |
| Aug 13, 2025 | 124.39 | 125.76 | 123.95 | 125.71 | 124.63 | 1.00% | 3,009,338 |
| Aug 12, 2025 | 125.40 | 125.58 | 123.36 | 124.47 | 123.40 | -0.87% | 3,826,797 |
| Aug 11, 2025 | 125.69 | 125.96 | 124.91 | 125.56 | 124.48 | 0.19% | 2,244,825 |
| Aug 8, 2025 | 125.98 | 126.53 | 125.18 | 125.32 | 124.24 | -0.48% | 2,643,932 |
| Aug 7, 2025 | 124.72 | 126.34 | 124.70 | 125.93 | 124.84 | 0.58% | 2,832,095 |
| Aug 6, 2025 | 124.65 | 126.41 | 124.00 | 125.21 | 124.13 | 0.98% | 3,813,160 |
| Aug 5, 2025 | 126.97 | 127.85 | 123.97 | 124.00 | 122.93 | -0.14% | 6,746,885 |
| Aug 4, 2025 | 123.03 | 124.51 | 122.70 | 124.17 | 123.10 | 1.03% | 4,065,988 |
| Aug 1, 2025 | 122.24 | 123.39 | 121.68 | 122.91 | 121.85 | 1.04% | 4,642,885 |
| Jul 31, 2025 | 120.03 | 121.78 | 119.50 | 121.64 | 120.59 | 0.96% | 5,490,970 |
| Jul 30, 2025 | 119.50 | 121.49 | 119.25 | 120.48 | 119.44 | 0.83% | 3,432,290 |
| Jul 29, 2025 | 118.02 | 119.53 | 117.69 | 119.49 | 118.46 | 1.61% | 2,848,094 |
| Jul 28, 2025 | 119.63 | 119.91 | 117.45 | 117.60 | 116.59 | -1.94% | 2,930,158 |
| Jul 25, 2025 | 119.68 | 120.39 | 119.59 | 119.93 | 118.90 | 0.15% | 2,317,108 |
| Jul 24, 2025 | 119.51 | 120.10 | 119.21 | 119.75 | 118.72 | 0.20% | 2,133,159 |
| Jul 23, 2025 | 120.82 | 120.83 | 118.90 | 119.51 | 118.48 | -1.01% | 3,309,641 |
| Jul 22, 2025 | 120.12 | 121.97 | 119.90 | 120.73 | 119.69 | 0.75% | 3,194,886 |
| Jul 21, 2025 | 118.45 | 120.28 | 118.45 | 119.83 | 118.80 | 1.19% | 2,232,508 |
| Jul 18, 2025 | 117.34 | 119.09 | 117.25 | 118.42 | 117.40 | 0.82% | 2,475,755 |
| Jul 17, 2025 | 117.28 | 118.08 | 117.00 | 117.46 | 116.45 | -0.28% | 2,431,009 |
| Jul 16, 2025 | 116.99 | 118.12 | 116.75 | 117.79 | 116.77 | 0.59% | 2,160,778 |
| Jul 15, 2025 | 117.53 | 117.84 | 115.94 | 117.10 | 116.09 | -0.70% | 2,431,459 |
| Jul 14, 2025 | 117.45 | 118.60 | 116.73 | 117.93 | 116.91 | 0.40% | 2,684,895 |
| Jul 11, 2025 | 117.73 | 117.85 | 116.59 | 117.46 | 116.45 | -0.60% | 2,098,880 |
| Jul 10, 2025 | 116.60 | 118.39 | 116.25 | 118.17 | 117.15 | 0.85% | 2,072,713 |
| Jul 9, 2025 | 116.31 | 117.40 | 115.54 | 117.17 | 116.16 | 0.74% | 2,102,883 |
| Jul 8, 2025 | 116.54 | 116.78 | 115.40 | 116.31 | 115.31 | -0.84% | 3,135,114 |
| Jul 7, 2025 | 117.20 | 117.42 | 116.58 | 117.29 | 116.28 | -0.02% | 2,050,635 |
| Jul 3, 2025 | 117.00 | 117.88 | 116.47 | 117.31 | 116.30 | 0.21% | 1,953,866 |
| Jul 2, 2025 | 118.09 | 118.42 | 116.07 | 117.06 | 116.05 | -1.52% | 2,834,457 |
| Jul 1, 2025 | 118.68 | 119.33 | 117.00 | 118.87 | 117.85 | 0.74% | 3,498,688 |
| Jun 30, 2025 | 116.62 | 118.06 | 116.30 | 118.00 | 116.98 | 0.92% | 3,486,743 |
| Jun 27, 2025 | 116.15 | 117.80 | 116.10 | 116.92 | 115.91 | 0.58% | 3,578,702 |
| Jun 26, 2025 | 116.02 | 116.77 | 115.35 | 116.25 | 115.25 | 0.26% | 3,143,566 |
| Jun 25, 2025 | 117.96 | 117.96 | 115.80 | 115.95 | 114.95 | -0.86% | 2,966,371 |
| Jun 24, 2025 | 116.72 | 117.55 | 116.00 | 116.95 | 115.94 | -0.02% | 2,477,953 |
| Jun 23, 2025 | 115.94 | 117.29 | 115.78 | 116.97 | 115.96 | 1.36% | 2,440,764 |
| Jun 20, 2025 | 114.86 | 116.15 | 114.68 | 115.40 | 114.41 | 0.72% | 6,203,108 |
| Jun 18, 2025 | 114.90 | 114.94 | 114.03 | 114.58 | 113.59 | -0.18% | 2,937,900 |
| Jun 17, 2025 | 115.62 | 115.68 | 113.66 | 114.79 | 113.80 | -0.53% | 2,344,116 |
| Jun 16, 2025 | 117.25 | 117.70 | 114.83 | 115.40 | 114.41 | -1.25% | 3,276,243 |
| Jun 13, 2025 | 117.50 | 118.34 | 116.54 | 116.86 | 115.85 | -0.36% | 2,789,502 |
| Jun 12, 2025 | 116.78 | 117.59 | 116.44 | 117.28 | 116.27 | 0.80% | 2,432,533 |
| Jun 11, 2025 | 116.28 | 116.59 | 115.86 | 116.35 | 115.35 | 0.02% | 1,929,742 |
| Jun 10, 2025 | 115.59 | 116.59 | 114.85 | 116.33 | 115.33 | 0.74% | 2,095,491 |