Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
128.20
0.00 (0.00%)
At close: Feb 13, 2026, 4:00 PM EST
128.51
+0.31 (0.24%)
Pre-market: Feb 17, 2026, 6:05 AM EST
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 125.11 | 128.26 | 124.98 | 128.20 | 128.20 | 1.66% | 5,563,515 |
| Feb 12, 2026 | 125.40 | 128.09 | 125.31 | 126.11 | 125.05 | 0.73% | 7,076,974 |
| Feb 11, 2026 | 124.27 | 125.40 | 122.92 | 125.20 | 124.14 | 1.26% | 5,980,266 |
| Feb 10, 2026 | 122.20 | 124.37 | 120.46 | 123.64 | 122.60 | 1.58% | 6,609,052 |
| Feb 9, 2026 | 121.49 | 122.06 | 120.78 | 121.72 | 120.69 | -0.11% | 4,288,537 |
| Feb 6, 2026 | 124.00 | 124.28 | 121.34 | 121.86 | 120.83 | -1.26% | 4,412,237 |
| Feb 5, 2026 | 123.03 | 124.05 | 122.43 | 123.41 | 122.37 | 0.98% | 4,224,130 |
| Feb 4, 2026 | 122.44 | 123.35 | 121.61 | 122.21 | 121.18 | 0.44% | 5,679,747 |
| Feb 3, 2026 | 119.48 | 121.90 | 119.48 | 121.67 | 120.64 | 1.82% | 4,169,289 |
| Feb 2, 2026 | 121.46 | 122.00 | 119.04 | 119.49 | 118.48 | -1.53% | 4,272,958 |
| Jan 30, 2026 | 120.72 | 121.43 | 120.10 | 121.35 | 120.33 | 0.38% | 5,603,156 |
| Jan 29, 2026 | 120.38 | 121.74 | 120.29 | 120.89 | 119.87 | 0.54% | 4,298,358 |
| Jan 28, 2026 | 120.20 | 121.10 | 119.60 | 120.24 | 119.22 | -0.04% | 4,463,690 |
| Jan 27, 2026 | 118.78 | 120.32 | 118.20 | 120.29 | 119.27 | 1.27% | 4,813,167 |
| Jan 26, 2026 | 118.16 | 119.70 | 118.01 | 118.78 | 117.78 | 1.15% | 3,955,560 |
| Jan 23, 2026 | 117.89 | 117.94 | 116.25 | 117.43 | 116.44 | -0.24% | 4,491,029 |
| Jan 22, 2026 | 119.15 | 119.51 | 117.62 | 117.71 | 116.72 | -1.39% | 3,807,207 |
| Jan 21, 2026 | 120.19 | 120.84 | 118.46 | 119.37 | 118.36 | -0.15% | 4,751,758 |
| Jan 20, 2026 | 119.07 | 119.65 | 118.10 | 119.55 | 118.54 | 0.28% | 4,595,325 |
| Jan 16, 2026 | 118.50 | 119.40 | 117.86 | 119.22 | 118.21 | 0.27% | 4,500,069 |
| Jan 15, 2026 | 118.63 | 119.41 | 118.45 | 118.90 | 117.90 | 0.19% | 3,716,377 |
| Jan 14, 2026 | 117.57 | 119.29 | 117.35 | 118.68 | 117.68 | 1.10% | 4,555,065 |
| Jan 13, 2026 | 116.48 | 117.56 | 115.98 | 117.39 | 116.40 | 0.58% | 3,284,132 |
| Jan 12, 2026 | 116.77 | 117.49 | 116.27 | 116.71 | 115.72 | -0.08% | 3,007,805 |
| Jan 9, 2026 | 117.39 | 118.26 | 116.76 | 116.80 | 115.81 | -0.44% | 2,885,014 |
| Jan 8, 2026 | 116.51 | 118.60 | 116.19 | 117.32 | 116.33 | 0.97% | 3,214,131 |
| Jan 7, 2026 | 118.12 | 118.30 | 115.95 | 116.19 | 115.21 | -1.32% | 3,227,807 |
| Jan 6, 2026 | 116.76 | 117.91 | 116.40 | 117.74 | 116.75 | 0.80% | 3,303,698 |
| Jan 5, 2026 | 117.00 | 117.00 | 115.10 | 116.81 | 115.82 | -0.54% | 4,310,560 |
| Jan 2, 2026 | 117.18 | 118.07 | 116.38 | 117.44 | 116.45 | 0.20% | 2,619,778 |
| Dec 31, 2025 | 117.70 | 117.81 | 117.10 | 117.21 | 116.22 | -0.40% | 1,973,886 |
| Dec 30, 2025 | 117.59 | 117.94 | 117.25 | 117.68 | 116.69 | 0.14% | 1,835,231 |
| Dec 29, 2025 | 117.30 | 118.03 | 117.08 | 117.52 | 116.53 | 0.29% | 2,489,135 |
| Dec 26, 2025 | 117.16 | 117.80 | 116.77 | 117.18 | 116.19 | -0.26% | 1,440,329 |
| Dec 24, 2025 | 117.19 | 117.51 | 116.82 | 117.48 | 116.49 | 0.59% | 1,060,648 |
| Dec 23, 2025 | 116.37 | 117.19 | 116.12 | 116.79 | 115.80 | 0.42% | 3,627,782 |
| Dec 22, 2025 | 115.30 | 116.46 | 115.00 | 116.30 | 115.32 | 0.64% | 2,477,207 |
| Dec 19, 2025 | 117.43 | 117.49 | 115.55 | 115.56 | 114.58 | -1.69% | 6,898,929 |
| Dec 18, 2025 | 117.34 | 117.81 | 116.65 | 117.55 | 116.56 | 0.10% | 4,610,997 |
| Dec 17, 2025 | 115.47 | 117.91 | 115.40 | 117.43 | 116.44 | 1.59% | 4,436,714 |
| Dec 16, 2025 | 116.98 | 117.22 | 115.24 | 115.59 | 114.61 | -0.98% | 3,222,345 |
| Dec 15, 2025 | 115.81 | 116.95 | 115.41 | 116.73 | 115.74 | 1.24% | 3,797,308 |
| Dec 12, 2025 | 114.50 | 115.35 | 114.40 | 115.30 | 114.33 | 0.80% | 2,955,758 |
| Dec 11, 2025 | 114.56 | 115.50 | 113.99 | 114.39 | 113.42 | 0.34% | 2,992,545 |
| Dec 10, 2025 | 115.28 | 115.40 | 113.90 | 114.00 | 113.04 | -1.08% | 3,366,712 |
| Dec 9, 2025 | 115.80 | 116.21 | 115.05 | 115.24 | 114.27 | 0.02% | 2,929,958 |
| Dec 8, 2025 | 116.20 | 116.42 | 114.13 | 115.22 | 114.25 | -1.12% | 5,217,240 |
| Dec 5, 2025 | 117.84 | 118.18 | 116.40 | 116.52 | 115.54 | -1.23% | 3,983,086 |
| Dec 4, 2025 | 118.38 | 119.44 | 117.84 | 117.97 | 116.97 | -0.55% | 3,150,968 |
| Dec 3, 2025 | 119.87 | 120.56 | 118.37 | 118.62 | 117.62 | -0.89% | 3,328,360 |