Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
115.55
+2.39 (2.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025112.69115.96112.56115.55115.552.11%4,404,379
Feb 20, 2025111.51113.26111.04113.16113.161.23%3,159,643
Feb 19, 2025111.32112.11110.95111.79111.790.81%3,860,557
Feb 18, 2025111.50112.23110.51110.89110.89-0.64%4,726,621
Feb 14, 2025113.27113.95111.53111.60111.60-2.06%3,581,632
Feb 13, 2025115.30115.66112.88113.95112.89-2.08%5,658,505
Feb 12, 2025114.74116.48114.34116.37115.29-0.27%4,149,937
Feb 11, 2025115.42116.81113.98116.69115.610.94%2,404,801
Feb 10, 2025114.99115.62113.66115.60114.530.53%2,606,811
Feb 7, 2025114.18115.70113.92114.99113.920.41%3,476,873
Feb 6, 2025114.03114.91113.36114.52113.460.58%2,593,314
Feb 5, 2025113.14114.21112.45113.86112.801.27%4,858,590
Feb 4, 2025112.64112.83111.32112.43111.39-0.68%2,087,911
Feb 3, 2025111.98113.46111.20113.20112.151.08%4,830,239
Jan 31, 2025112.26112.45111.38111.99110.95-0.24%3,538,011
Jan 30, 2025112.02112.40110.81112.26111.221.48%2,204,828
Jan 29, 2025111.48112.21110.54110.62109.59-0.62%2,744,228
Jan 28, 2025112.38112.70111.28111.31110.28-1.16%3,664,805
Jan 27, 2025111.00112.76109.43112.62111.582.51%3,585,222
Jan 24, 2025108.85110.25108.74109.86108.840.48%2,695,309
Jan 23, 2025109.30109.74108.68109.34108.330.48%2,612,827
Jan 22, 2025110.55110.62108.63108.82107.81-1.76%4,276,877
Jan 21, 2025110.00111.35109.30110.77109.741.38%3,144,239
Jan 17, 2025108.73109.90108.45109.26108.250.18%2,928,407
Jan 16, 2025106.10109.08105.90109.06108.052.45%2,899,141
Jan 15, 2025108.10108.10106.35106.45105.46-0.37%3,791,797
Jan 14, 2025106.16106.88105.61106.85105.860.67%2,866,270
Jan 13, 2025106.47106.56105.20106.14105.160.26%2,387,914
Jan 10, 2025107.47108.59105.44105.87104.89-2.18%2,998,165
Jan 8, 2025106.56108.45106.49108.23107.231.33%3,209,462
Jan 7, 2025106.68107.85106.30106.81105.820.41%2,976,392
Jan 6, 2025107.35107.42105.90106.37105.38-1.31%4,358,676
Jan 3, 2025108.07108.67107.65107.78106.78-0.04%2,299,376
Jan 2, 2025108.48108.88107.44107.82106.820.07%2,865,548
Dec 31, 2024107.88108.12107.18107.74106.740.03%2,987,454
Dec 30, 2024108.00108.13107.05107.71106.71-0.58%2,217,287
Dec 27, 2024107.60109.00107.50108.34107.340.03%2,127,272
Dec 26, 2024108.68108.95107.87108.31107.31-0.61%2,914,676
Dec 24, 2024108.39109.03108.11108.97107.960.38%991,924
Dec 23, 2024108.11108.64107.16108.56107.550.26%2,757,398
Dec 20, 2024107.16108.69106.72108.28107.281.12%6,044,523
Dec 19, 2024105.88108.24105.74107.08106.091.25%4,237,650
Dec 18, 2024107.38107.91105.63105.76104.78-1.97%4,714,008
Dec 17, 2024106.95108.20106.53107.89106.890.42%2,784,951
Dec 16, 2024108.74109.21107.18107.44106.44-1.27%5,673,921
Dec 13, 2024109.66110.00108.73108.82107.81-0.31%5,141,188
Dec 12, 2024110.21110.32108.77109.16108.15-0.39%3,087,590
Dec 11, 2024110.80110.99109.18109.59108.57-1.37%3,820,846
Dec 10, 2024111.94111.94110.32111.11110.08-0.67%2,941,715
Dec 9, 2024111.71112.60111.28111.86110.82-0.21%2,573,886
Dec 6, 2024113.84114.35111.95112.10111.06-1.68%2,808,968
Dec 5, 2024113.21114.40113.00114.01112.950.64%2,178,872
Dec 4, 2024113.45113.75112.72113.28112.23-0.32%2,219,241
Dec 3, 2024115.80116.21113.63113.64112.59-1.34%2,440,577
Dec 2, 2024117.05117.29114.81115.18114.11-1.60%3,430,209
Nov 29, 2024117.20117.72116.88117.05115.96-0.32%1,899,450
Nov 27, 2024117.68118.58117.28117.42116.330.32%2,221,854
Nov 26, 2024115.39117.10115.08117.04115.951.77%2,850,695
Nov 25, 2024115.05115.90114.17115.00113.930.26%4,163,088
Nov 22, 2024115.52116.00114.61114.70113.64-0.14%2,008,848
Nov 21, 2024114.13115.04113.15114.86113.790.98%3,095,291
Nov 20, 2024113.44113.95113.00113.74112.690.14%2,325,529
Nov 19, 2024113.30113.63112.05113.58112.530.04%3,862,381
Nov 18, 2024111.99113.68111.67113.54112.491.22%5,031,108
Nov 15, 2024109.47112.25109.40112.17111.131.35%3,868,001
Nov 14, 2024111.57111.57110.54110.68108.64-0.57%3,685,835
Nov 13, 2024112.52112.80110.67111.31109.26-0.51%2,192,999
Nov 12, 2024112.66113.08111.76111.88109.82-0.52%2,876,860
Nov 11, 2024112.64114.16112.39112.46110.39-0.68%3,243,669
Nov 8, 2024111.77114.05111.56113.23111.141.94%3,788,549
Nov 7, 2024112.64113.21110.31111.08109.03-2.24%5,593,517
Nov 6, 2024114.01114.25112.52113.63111.54-0.39%4,236,687
Nov 5, 2024112.59114.17112.06114.08111.981.39%2,558,490
Nov 4, 2024112.68113.13112.07112.52110.45-0.14%3,050,059
Nov 1, 2024114.68115.40112.60112.68110.60-2.25%3,713,148
Oct 31, 2024113.99115.82113.89115.27113.151.11%3,835,838
Oct 30, 2024115.03115.27113.82114.00111.90-0.36%2,480,010
Oct 29, 2024116.00116.35114.38114.41112.30-2.26%3,478,801
Oct 28, 2024117.21118.06117.02117.06114.90-0.13%2,214,402
Oct 25, 2024119.49119.53117.21117.21115.05-1.52%2,406,324
Oct 24, 2024120.80120.95118.92119.02116.83-1.29%2,283,697
Oct 23, 2024119.79120.61119.38120.57118.350.58%2,286,423
Oct 22, 2024118.72119.94118.38119.88117.67-0.01%2,876,964
Oct 21, 2024121.05121.25119.67119.89117.68-0.72%2,703,253
Oct 18, 2024120.74120.85119.62120.76118.540.15%3,562,383
Oct 17, 2024119.78120.81119.48120.58118.360.67%4,589,986
Oct 16, 2024117.60120.09116.95119.78117.572.27%4,776,842
Oct 15, 2024116.50118.07115.70117.12114.961.76%2,863,263
Oct 14, 2024114.17115.26114.10115.09112.970.81%2,807,122
Oct 11, 2024113.40114.33113.12114.17112.070.93%3,406,690
Oct 10, 2024111.89113.50111.03113.12111.041.62%6,301,598
Oct 9, 2024110.80111.62110.30111.32109.270.59%3,601,725
Oct 8, 2024111.00111.14110.05110.67108.630.40%4,810,712
Oct 7, 2024113.79113.79110.12110.23108.20-3.35%5,955,048
Oct 4, 2024114.63114.87113.81114.05111.95-1.48%3,513,136
Oct 3, 2024116.98117.09115.48115.76113.63-0.79%3,856,686
Oct 2, 2024115.50116.81115.13116.68114.530.40%3,360,242
Oct 1, 2024115.45116.46114.91116.22114.080.80%3,729,704
Sep 30, 2024116.29116.34114.34115.30113.18-0.58%5,539,445
Sep 27, 2024115.50116.33114.83115.97113.830.69%3,523,061