Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
121.41
-1.12 (-0.91%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025121.21122.12120.04121.42121.42-0.91%4,030,668
Apr 22, 2025121.38122.89120.50122.53122.531.96%3,522,829
Apr 21, 2025121.58121.95118.99120.17120.17-1.34%3,076,160
Apr 17, 2025120.94123.55120.50121.80121.801.20%3,409,815
Apr 16, 2025121.49121.98120.07120.35120.35-0.12%2,506,863
Apr 15, 2025121.07121.75120.34120.49120.49-0.09%2,340,888
Apr 14, 2025118.69121.19118.07120.60120.601.40%3,226,335
Apr 11, 2025116.88119.33115.52118.94118.941.80%6,054,561
Apr 10, 2025116.31118.00114.62116.84116.840.46%6,360,384
Apr 9, 2025114.75117.84112.07116.31116.310.31%7,414,658
Apr 8, 2025118.17118.36114.70115.95115.95-0.78%4,976,620
Apr 7, 2025117.72120.32115.71116.86116.86-1.74%7,214,888
Apr 4, 2025125.00125.27117.86118.93118.93-4.13%8,332,597
Apr 3, 2025123.00124.67121.63124.05124.053.04%7,427,136
Apr 2, 2025121.06121.39119.90120.39120.39-0.56%2,541,668
Apr 1, 2025122.04122.04120.59121.07121.07-0.74%2,934,283
Mar 31, 2025120.30122.50120.17121.97121.972.14%6,465,834
Mar 28, 2025118.68119.96117.64119.41119.411.50%3,941,495
Mar 27, 2025117.87118.23117.11117.65117.650.46%2,833,517
Mar 26, 2025116.30117.33116.08117.11117.110.89%3,095,989
Mar 25, 2025118.10118.23114.92116.08116.08-1.75%5,551,654
Mar 24, 2025118.84119.81118.01118.15118.15-0.80%3,904,949
Mar 21, 2025119.98120.91118.38119.10119.10-0.88%5,850,631
Mar 20, 2025119.59120.26119.11120.16120.160.71%4,343,944
Mar 19, 2025120.51120.88118.67119.31119.31-1.20%4,220,663
Mar 18, 2025119.83121.07119.69120.76120.76-0.04%4,384,921
Mar 17, 2025119.66121.47119.05120.81120.810.57%7,126,615
Mar 14, 2025118.16120.40117.54120.12120.121.62%5,709,966
Mar 13, 2025116.95118.34116.37118.21118.211.35%5,370,328
Mar 12, 2025116.72117.30115.65116.64116.64-0.90%4,668,383
Mar 11, 2025118.28119.51117.20117.70117.70-0.68%6,297,774
Mar 10, 2025116.95119.26116.91118.50118.501.51%5,006,910
Mar 7, 2025114.81116.94114.32116.74116.741.65%3,479,260
Mar 6, 2025115.50115.68113.81114.84114.84-0.34%3,756,140
Mar 5, 2025115.61116.91115.05115.23115.23-1.01%3,491,413
Mar 4, 2025119.27119.68116.37116.41116.41-1.90%3,889,014
Mar 3, 2025117.32118.72116.66118.67118.671.00%4,264,853
Feb 28, 2025117.10117.98115.80117.49117.491.38%5,403,409
Feb 27, 2025115.62116.79115.00115.89115.89-0.36%3,239,220
Feb 26, 2025116.91117.14115.80116.31116.31-0.84%3,021,476
Feb 25, 2025116.42117.71116.01117.29117.291.18%3,111,973
Feb 24, 2025115.90116.97114.79115.92115.920.32%2,731,462
Feb 21, 2025112.69115.96112.56115.55115.552.11%4,424,151
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