Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
114.97
-0.21 (-0.18%)
Dec 3, 2024, 1:46 PM EST - Market open

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024117.05117.29114.81115.18115.18-1.60%3,430,209
Nov 29, 2024117.20117.72116.88117.05117.05-0.32%1,899,450
Nov 27, 2024117.68118.58117.28117.42117.420.32%2,221,854
Nov 26, 2024115.39117.10115.08117.04117.041.77%2,850,695
Nov 25, 2024115.05115.90114.17115.00115.000.26%4,163,088
Nov 22, 2024115.52116.00114.61114.70114.70-0.14%2,008,848
Nov 21, 2024114.13115.04113.15114.86114.860.98%3,095,291
Nov 20, 2024113.44113.95113.00113.74113.740.14%2,325,529
Nov 19, 2024113.30113.63112.05113.58113.580.04%3,862,381
Nov 18, 2024111.99113.68111.67113.54113.541.22%5,031,108
Nov 15, 2024109.47112.25109.40112.17112.171.35%3,868,001
Nov 14, 2024111.57111.57110.54110.68109.66-0.57%3,685,835
Nov 13, 2024112.52112.80110.67111.31110.28-0.51%2,192,999
Nov 12, 2024112.66113.08111.76111.88110.85-0.52%2,876,860
Nov 11, 2024112.64114.16112.39112.46111.42-0.68%3,243,669
Nov 8, 2024111.77114.05111.56113.23112.191.94%3,788,549
Nov 7, 2024112.64113.21110.31111.08110.06-2.24%5,593,517
Nov 6, 2024114.01114.25112.52113.63112.58-0.39%4,236,687
Nov 5, 2024112.59114.17112.06114.08113.031.39%2,558,490
Nov 4, 2024112.68113.13112.07112.52111.48-0.14%3,050,059
Nov 1, 2024114.68115.40112.60112.68111.64-2.25%3,713,148
Oct 31, 2024113.99115.82113.89115.27114.211.11%3,835,838
Oct 30, 2024115.03115.27113.82114.00112.95-0.36%2,480,010
Oct 29, 2024116.00116.35114.38114.41113.35-2.26%3,478,801
Oct 28, 2024117.21118.06117.02117.06115.98-0.13%2,214,402
Oct 25, 2024119.49119.53117.21117.21116.13-1.52%2,406,324
Oct 24, 2024120.80120.95118.92119.02117.92-1.29%2,283,697
Oct 23, 2024119.79120.61119.38120.57119.460.58%2,286,423
Oct 22, 2024118.72119.94118.38119.88118.77-0.01%2,876,964
Oct 21, 2024121.05121.25119.67119.89118.78-0.72%2,703,253
Oct 18, 2024120.74120.85119.62120.76119.650.15%3,562,383
Oct 17, 2024119.78120.81119.48120.58119.470.67%4,589,986
Oct 16, 2024117.60120.09116.95119.78118.672.27%4,776,842
Oct 15, 2024116.50118.07115.70117.12116.041.76%2,863,263
Oct 14, 2024114.17115.26114.10115.09114.030.81%2,807,122
Oct 11, 2024113.40114.33113.12114.17113.120.93%3,406,690
Oct 10, 2024111.89113.50111.03113.12112.081.62%6,301,598
Oct 9, 2024110.80111.62110.30111.32110.290.59%3,601,725
Oct 8, 2024111.00111.14110.05110.67109.650.40%4,810,712
Oct 7, 2024113.79113.79110.12110.23109.21-3.35%5,955,048
Oct 4, 2024114.63114.87113.81114.05113.00-1.48%3,513,136
Oct 3, 2024116.98117.09115.48115.76114.69-0.79%3,856,686
Oct 2, 2024115.50116.81115.13116.68115.600.40%3,360,242
Oct 1, 2024115.45116.46114.91116.22115.150.80%3,729,704
Sep 30, 2024116.29116.34114.34115.30114.24-0.58%5,539,445
Sep 27, 2024115.50116.33114.83115.97114.900.69%3,523,061
Sep 26, 2024115.12116.32114.84115.17114.11-0.89%3,425,688
Sep 25, 2024116.60116.76115.37116.21115.140.20%3,496,737
Sep 24, 2024116.50117.77115.84115.98114.91-1.13%2,925,377
Sep 23, 2024116.86117.47116.46117.31116.230.81%2,332,581
Sep 20, 2024115.66116.67115.34116.37115.301.07%6,277,016
Sep 19, 2024115.09115.54113.95115.14114.08-0.64%3,952,341
Sep 18, 2024116.63117.18115.29115.88114.81-0.73%2,265,346
Sep 17, 2024117.55117.73116.32116.73115.65-0.82%2,251,567
Sep 16, 2024118.11118.31117.46117.70116.610.33%2,212,044
Sep 13, 2024116.24117.40115.74117.31116.231.16%2,311,011
Sep 12, 2024116.36116.83115.84115.97114.90-0.20%2,390,288
Sep 11, 2024116.38116.49115.34116.20115.13-0.62%3,667,419
Sep 10, 2024117.37118.18116.71116.93115.85-0.20%2,594,220
Sep 9, 2024116.93117.25115.94117.16116.080.48%2,829,822
Sep 6, 2024117.05117.33116.23116.60115.52-0.21%3,482,508
Sep 5, 2024117.77118.11116.32116.85115.77-0.18%2,585,878
Sep 4, 2024116.48117.93116.19117.06115.981.10%2,693,450
Sep 3, 2024114.00116.41113.91115.79114.721.61%3,792,664
Aug 30, 2024113.00114.08112.84113.95112.900.85%3,022,442
Aug 29, 2024112.70113.07111.85112.99111.950.26%2,022,057
Aug 28, 2024112.39113.64111.89112.70111.660.71%2,429,737
Aug 27, 2024112.77113.09111.78111.90110.87-0.98%2,136,530
Aug 26, 2024112.53113.63112.01113.01111.970.58%3,038,898
Aug 23, 2024112.25113.00111.90112.36111.320.21%2,732,539
Aug 22, 2024112.66112.68111.45112.12111.09-0.54%5,459,732
Aug 21, 2024112.37113.16112.26112.73111.690.31%2,798,787
Aug 20, 2024112.91113.41112.10112.38111.34-0.30%2,822,667
Aug 19, 2024112.28113.18112.25112.72111.680.37%1,716,210
Aug 16, 2024112.38112.65111.61112.30111.26-0.72%2,642,700
Aug 15, 2024112.93113.27112.40113.11111.03-0.31%2,658,325
Aug 14, 2024113.38114.54112.81113.46111.38-0.23%1,979,232
Aug 13, 2024113.35113.94112.77113.72111.630.31%2,732,952
Aug 12, 2024112.63113.42112.10113.37111.290.62%3,058,672
Aug 9, 2024112.95112.96111.13112.67110.600.21%2,218,742
Aug 8, 2024112.47113.96111.90112.43110.37-0.95%4,716,709
Aug 7, 2024113.22114.78112.63113.51111.430.52%4,921,524
Aug 6, 2024112.49114.20111.36112.92110.851.72%4,289,815
Aug 5, 2024114.11114.98111.01111.01108.97-2.55%4,918,669
Aug 2, 2024114.35116.67111.65113.92111.831.17%4,606,697
Aug 1, 2024109.77112.71109.27112.60110.533.05%3,975,502
Jul 31, 2024108.90109.75108.43109.27107.26-0.57%3,946,121
Jul 30, 2024108.12110.03107.90109.90107.881.12%2,929,982
Jul 29, 2024108.28109.20107.94108.68106.680.60%3,445,128
Jul 26, 2024107.80108.48107.41108.03106.050.44%2,270,522
Jul 25, 2024109.00110.02106.95107.56105.59-0.96%3,165,244
Jul 24, 2024108.25108.92107.04108.60106.611.38%2,875,664
Jul 23, 2024107.48107.90107.02107.12105.15-0.39%1,512,114
Jul 22, 2024106.94107.70106.58107.54105.570.58%2,373,275
Jul 19, 2024107.58107.61106.31106.92104.960.01%2,163,194
Jul 18, 2024107.01108.59106.72106.91104.95-0.57%2,638,710
Jul 17, 2024107.07108.44105.65107.52105.550.93%3,374,837
Jul 16, 2024106.31107.26105.85106.53104.571.15%3,056,995
Jul 15, 2024104.69105.39104.02105.32103.39-0.07%2,863,449
Jul 12, 2024104.68105.90104.27105.39103.460.89%2,715,453