Skip to main content
logo
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
116.25
+0.30 (0.26%)
At close: Jun 26, 2025, 4:00 PM
116.22
-0.03 (-0.02%)
After-hours: Jun 26, 2025, 7:49 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025116.02116.77115.35116.25116.250.26%3,143,566
Jun 25, 2025117.96117.96115.80115.95115.95-0.86%2,966,371
Jun 24, 2025116.72117.55116.00116.95116.95-0.02%2,477,953
Jun 23, 2025115.94117.29115.78116.97116.971.36%2,440,764
Jun 20, 2025114.86116.15114.68115.40115.400.72%6,203,108
Jun 18, 2025114.90114.94114.03114.58114.58-0.18%2,937,900
Jun 17, 2025115.62115.68113.66114.79114.79-0.53%2,344,116
Jun 16, 2025117.25117.70114.83115.40115.40-1.25%3,276,243
Jun 13, 2025117.50118.34116.54116.86116.86-0.36%2,789,502
Jun 12, 2025116.78117.59116.44117.28117.280.80%2,432,533
Jun 11, 2025116.28116.59115.86116.35116.350.02%1,929,742
Jun 10, 2025115.59116.59114.85116.33116.330.74%2,095,491
Jun 9, 2025114.71116.40114.40115.47115.470.21%2,407,446
Jun 6, 2025115.58116.10114.76115.23115.23-0.44%2,094,723
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