Skip to main content
logo
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
118.42
+0.96 (0.82%)
At close: Jul 18, 2025, 4:00 PM
118.99
+0.57 (0.48%)
After-hours: Jul 18, 2025, 7:47 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025117.34119.09117.25118.42118.420.82%2,475,755
Jul 17, 2025117.28118.08117.00117.46117.46-0.28%2,431,009
Jul 16, 2025116.99118.12116.75117.79117.790.59%2,160,778
Jul 15, 2025117.53117.84115.94117.10117.10-0.70%2,431,459
Jul 14, 2025117.45118.60116.73117.93117.930.40%2,684,895
Jul 11, 2025117.73117.85116.59117.46117.46-0.60%2,098,880
Jul 10, 2025116.60118.39116.25118.17118.170.85%2,072,713
Jul 9, 2025116.31117.40115.54117.17117.170.74%2,102,883
Jul 8, 2025116.54116.78115.40116.31116.31-0.84%3,135,114
Jul 7, 2025117.20117.42116.58117.29117.29-0.02%2,050,635
Jul 3, 2025117.00117.88116.47117.31117.310.21%1,953,866
Jul 2, 2025118.09118.42116.07117.06117.06-1.52%2,834,457
Jul 1, 2025118.68119.33117.00118.87118.870.74%3,498,688
Jun 30, 2025116.62118.06116.30118.00118.000.92%3,486,743
Jun 27, 2025116.15117.80116.10116.92116.920.58%3,578,702
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