Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
115.23
-0.51 (-0.44%)
At close: Jun 6, 2025, 4:00 PM
115.25
+0.02 (0.02%)
After-hours: Jun 6, 2025, 6:08 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025115.58116.10114.76115.23115.23-0.44%2,093,499
Jun 5, 2025116.31116.31115.34115.74115.74-0.21%2,443,100
Jun 4, 2025116.79117.68115.62115.98115.98-0.64%3,288,328
Jun 3, 2025117.34117.60115.51116.73116.73-0.43%2,609,623
Jun 2, 2025117.01117.67116.33117.23117.23-0.42%2,820,393
May 30, 2025115.45117.88114.83117.72117.721.97%8,078,757
May 29, 2025113.90115.59113.39115.45115.450.87%2,292,944
May 28, 2025116.00116.27113.97114.45114.45-1.66%2,798,106
May 27, 2025116.88116.91116.00116.38116.38-0.09%3,742,289
May 23, 2025116.72116.97114.86116.49116.490.80%2,683,839
May 22, 2025116.60116.69114.79115.57115.57-0.75%4,702,640
May 21, 2025117.30117.65116.06116.44116.44-0.74%2,770,155
May 20, 2025116.68117.83116.50117.31117.310.27%4,459,366
May 19, 2025116.06117.12115.75116.99116.990.63%2,772,973
May 16, 2025115.06116.30114.59116.26116.260.28%2,966,938
May 15, 2025113.57116.08113.37115.94114.913.09%4,177,738
May 14, 2025113.07113.19111.22112.46111.46-0.54%4,203,248
May 13, 2025115.98116.04113.05113.07112.06-2.40%7,359,372
May 12, 2025119.01120.32115.45115.85114.82-3.72%5,661,202
May 9, 2025120.24120.49119.37120.33119.260.27%3,037,100
May 8, 2025122.02122.44119.82120.00118.93-2.12%3,571,263
May 7, 2025122.55123.37121.67122.60121.51-0.28%3,466,968
May 6, 2025122.01124.17121.52122.94121.851.81%3,959,073
May 5, 2025122.12122.16120.24120.75119.67-0.68%3,875,416
May 2, 2025121.37122.00120.54121.58120.500.21%2,720,129
May 1, 2025121.80122.37120.68121.33120.25-0.57%2,609,930
Apr 30, 2025122.35122.40120.66122.02120.930.26%2,999,263
Apr 29, 2025120.29121.91119.37121.70120.620.85%2,323,807
Apr 28, 2025119.99120.88119.18120.67119.600.68%2,119,990
Apr 25, 2025120.77121.27119.42119.85118.78-0.70%2,717,397
Apr 24, 2025121.15121.52120.17120.70119.63-0.59%3,199,016
Apr 23, 2025121.21122.12120.04121.42120.34-0.91%4,036,146
Apr 22, 2025121.38122.89120.50122.53121.441.96%3,522,829
Apr 21, 2025121.58121.95118.99120.17119.10-1.34%3,076,160
Apr 17, 2025120.94123.55120.50121.80120.721.20%3,409,815
Apr 16, 2025121.49121.98120.07120.35119.28-0.12%2,506,863
Apr 15, 2025121.07121.75120.34120.49119.42-0.09%2,340,888
Apr 14, 2025118.69121.19118.07120.60119.531.40%3,226,335
Apr 11, 2025116.88119.33115.52118.94117.881.80%6,054,561
Apr 10, 2025116.31118.00114.62116.84115.800.46%6,360,384
Apr 9, 2025114.75117.84112.07116.31115.270.31%7,414,658
Apr 8, 2025118.17118.36114.70115.95114.92-0.78%4,976,620
Apr 7, 2025117.72120.32115.71116.86115.82-1.74%7,214,888
Apr 4, 2025125.00125.27117.86118.93117.87-4.13%8,332,597
Apr 3, 2025123.00124.67121.63124.05122.953.04%7,427,136
Apr 2, 2025121.06121.39119.90120.39119.32-0.56%2,541,668
Apr 1, 2025122.04122.04120.59121.07119.99-0.74%2,934,283
Mar 31, 2025120.30122.50120.17121.97120.882.14%6,465,834
Mar 28, 2025118.68119.96117.64119.41118.351.50%3,941,495
Mar 27, 2025117.87118.23117.11117.65116.600.46%2,833,517