Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
119.41
+1.76 (1.50%)
At close: Mar 28, 2025, 4:00 PM
120.21
+0.80 (0.67%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 118.68 | 119.96 | 117.64 | 119.41 | 119.41 | 1.50% | 3,941,495 |
| Mar 27, 2025 | 117.87 | 118.23 | 117.11 | 117.65 | 117.65 | 0.46% | 2,833,517 |
| Mar 26, 2025 | 116.30 | 117.33 | 116.08 | 117.11 | 117.11 | 0.89% | 3,095,989 |
| Mar 25, 2025 | 118.10 | 118.23 | 114.92 | 116.08 | 116.08 | -1.75% | 5,551,654 |
| Mar 24, 2025 | 118.84 | 119.81 | 118.01 | 118.15 | 118.15 | -0.80% | 3,904,949 |
| Mar 21, 2025 | 119.98 | 120.91 | 118.38 | 119.10 | 119.10 | -0.88% | 5,850,631 |
| Mar 20, 2025 | 119.59 | 120.26 | 119.11 | 120.16 | 120.16 | 0.71% | 4,343,944 |
| Mar 19, 2025 | 120.51 | 120.88 | 118.67 | 119.31 | 119.31 | -1.20% | 4,220,663 |
| Mar 18, 2025 | 119.83 | 121.07 | 119.69 | 120.76 | 120.76 | -0.04% | 4,384,921 |
| Mar 17, 2025 | 119.66 | 121.47 | 119.05 | 120.81 | 120.81 | 0.57% | 7,126,615 |
| Mar 14, 2025 | 118.16 | 120.40 | 117.54 | 120.12 | 120.12 | 1.62% | 5,709,966 |
| Mar 13, 2025 | 116.95 | 118.34 | 116.37 | 118.21 | 118.21 | 1.35% | 5,370,328 |
| Mar 12, 2025 | 116.72 | 117.30 | 115.65 | 116.64 | 116.64 | -0.90% | 4,668,383 |
| Mar 11, 2025 | 118.28 | 119.51 | 117.20 | 117.70 | 117.70 | -0.68% | 6,297,774 |
| Mar 10, 2025 | 116.95 | 119.26 | 116.91 | 118.50 | 118.50 | 1.51% | 5,006,910 |
| Mar 7, 2025 | 114.81 | 116.94 | 114.32 | 116.74 | 116.74 | 1.65% | 3,479,260 |
| Mar 6, 2025 | 115.50 | 115.68 | 113.81 | 114.84 | 114.84 | -0.34% | 3,756,140 |
| Mar 5, 2025 | 115.61 | 116.91 | 115.05 | 115.23 | 115.23 | -1.01% | 3,491,413 |
| Mar 4, 2025 | 119.27 | 119.68 | 116.37 | 116.41 | 116.41 | -1.90% | 3,889,014 |
| Mar 3, 2025 | 117.32 | 118.72 | 116.66 | 118.67 | 118.67 | 1.00% | 4,264,853 |
| Feb 28, 2025 | 117.10 | 117.98 | 115.80 | 117.49 | 117.49 | 1.38% | 5,403,409 |
| Feb 27, 2025 | 115.62 | 116.79 | 115.00 | 115.89 | 115.89 | -0.36% | 3,239,220 |
| Feb 26, 2025 | 116.91 | 117.14 | 115.80 | 116.31 | 116.31 | -0.84% | 3,021,476 |
| Feb 25, 2025 | 116.42 | 117.71 | 116.01 | 117.29 | 117.29 | 1.18% | 3,111,973 |
| Feb 24, 2025 | 115.90 | 116.97 | 114.79 | 115.92 | 115.92 | 0.32% | 2,731,462 |
| Feb 21, 2025 | 112.69 | 115.96 | 112.56 | 115.55 | 115.55 | 2.11% | 4,424,151 |
| Feb 20, 2025 | 111.51 | 113.26 | 111.04 | 113.16 | 113.16 | 1.23% | 3,159,643 |
| Feb 19, 2025 | 111.32 | 112.11 | 110.95 | 111.79 | 111.79 | 0.81% | 3,860,557 |
| Feb 18, 2025 | 111.50 | 112.23 | 110.51 | 110.89 | 110.89 | -0.64% | 4,726,621 |
| Feb 14, 2025 | 113.27 | 113.95 | 111.53 | 111.60 | 111.60 | -2.06% | 3,581,632 |
| Feb 13, 2025 | 115.30 | 115.66 | 112.88 | 113.95 | 112.89 | -2.08% | 5,658,505 |
| Feb 12, 2025 | 114.74 | 116.48 | 114.34 | 116.37 | 115.29 | -0.27% | 4,149,937 |
| Feb 11, 2025 | 115.42 | 116.81 | 113.98 | 116.69 | 115.61 | 0.94% | 2,404,801 |
| Feb 10, 2025 | 114.99 | 115.62 | 113.66 | 115.60 | 114.53 | 0.53% | 2,606,811 |
| Feb 7, 2025 | 114.18 | 115.70 | 113.92 | 114.99 | 113.92 | 0.41% | 3,476,873 |
| Feb 6, 2025 | 114.03 | 114.91 | 113.36 | 114.52 | 113.46 | 0.58% | 2,593,314 |
| Feb 5, 2025 | 113.14 | 114.21 | 112.45 | 113.86 | 112.80 | 1.27% | 4,858,590 |
| Feb 4, 2025 | 112.64 | 112.83 | 111.32 | 112.43 | 111.39 | -0.68% | 2,087,911 |
| Feb 3, 2025 | 111.98 | 113.46 | 111.20 | 113.20 | 112.15 | 1.08% | 4,830,239 |
| Jan 31, 2025 | 112.26 | 112.45 | 111.38 | 111.99 | 110.95 | -0.24% | 3,538,011 |
| Jan 30, 2025 | 112.02 | 112.40 | 110.81 | 112.26 | 111.22 | 1.48% | 2,204,828 |
| Jan 29, 2025 | 111.48 | 112.21 | 110.54 | 110.62 | 109.59 | -0.62% | 2,744,228 |
| Jan 28, 2025 | 112.38 | 112.70 | 111.28 | 111.31 | 110.28 | -1.16% | 3,664,805 |
| Jan 27, 2025 | 111.00 | 112.76 | 109.43 | 112.62 | 111.58 | 2.51% | 3,585,222 |
| Jan 24, 2025 | 108.85 | 110.25 | 108.74 | 109.86 | 108.84 | 0.48% | 2,695,309 |
| Jan 23, 2025 | 109.30 | 109.74 | 108.68 | 109.34 | 108.33 | 0.48% | 2,612,827 |
| Jan 22, 2025 | 110.55 | 110.62 | 108.63 | 108.82 | 107.81 | -1.76% | 4,276,877 |
| Jan 21, 2025 | 110.00 | 111.35 | 109.30 | 110.77 | 109.74 | 1.38% | 3,144,239 |
| Jan 17, 2025 | 108.73 | 109.90 | 108.45 | 109.26 | 108.25 | 0.18% | 2,928,407 |
| Jan 16, 2025 | 106.10 | 109.08 | 105.90 | 109.06 | 108.05 | 2.45% | 2,899,141 |