Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
122.71
+1.24 (1.02%)
At close: Nov 14, 2025, 4:00 PM EST
123.50
+0.79 (0.64%)
After-hours: Nov 14, 2025, 7:32 PM EST
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 123.33 | 124.20 | 122.25 | 122.71 | 122.71 | -0.71% | 3,868,176 |
| Nov 13, 2025 | 123.76 | 124.59 | 123.10 | 123.59 | 122.53 | -0.25% | 3,278,003 |
| Nov 12, 2025 | 123.66 | 124.29 | 123.43 | 123.90 | 122.83 | 0.19% | 3,239,116 |
| Nov 11, 2025 | 123.13 | 124.22 | 122.31 | 123.67 | 122.61 | 0.60% | 3,101,774 |
| Nov 10, 2025 | 123.05 | 123.68 | 121.84 | 122.93 | 121.87 | -0.59% | 4,442,405 |
| Nov 7, 2025 | 124.10 | 125.72 | 122.41 | 123.66 | 122.60 | -0.27% | 5,457,039 |
| Nov 6, 2025 | 123.60 | 124.86 | 123.40 | 124.00 | 122.93 | 0.19% | 4,674,724 |
| Nov 5, 2025 | 123.79 | 124.48 | 123.17 | 123.77 | 122.71 | -0.05% | 3,808,103 |
| Nov 4, 2025 | 124.34 | 124.51 | 123.49 | 123.83 | 122.77 | 0.13% | 3,169,808 |
| Nov 3, 2025 | 123.87 | 124.00 | 122.27 | 123.67 | 122.61 | -0.51% | 3,365,837 |
| Oct 31, 2025 | 124.34 | 124.93 | 123.75 | 124.30 | 123.23 | -0.73% | 2,962,010 |
| Oct 30, 2025 | 124.52 | 125.88 | 124.38 | 125.21 | 124.13 | 0.74% | 2,666,352 |
| Oct 29, 2025 | 125.65 | 126.07 | 123.82 | 124.29 | 123.22 | -1.08% | 3,686,439 |
| Oct 28, 2025 | 126.86 | 127.35 | 125.38 | 125.65 | 124.57 | -1.44% | 3,159,438 |
| Oct 27, 2025 | 127.00 | 127.58 | 126.26 | 127.49 | 126.39 | 0.09% | 2,308,411 |
| Oct 24, 2025 | 127.30 | 128.44 | 126.98 | 127.37 | 126.27 | 0.09% | 2,175,050 |
| Oct 23, 2025 | 129.86 | 129.86 | 127.17 | 127.26 | 126.17 | -1.37% | 2,530,977 |
| Oct 22, 2025 | 128.55 | 130.03 | 127.49 | 129.03 | 127.92 | 0.55% | 3,143,092 |
| Oct 21, 2025 | 129.50 | 129.50 | 127.26 | 128.33 | 127.23 | -0.47% | 2,629,062 |
| Oct 20, 2025 | 129.00 | 129.20 | 127.69 | 128.94 | 127.83 | 0.32% | 3,759,458 |
| Oct 17, 2025 | 128.17 | 128.65 | 127.12 | 128.53 | 127.42 | 0.89% | 3,120,888 |
| Oct 16, 2025 | 128.84 | 129.51 | 127.40 | 127.40 | 126.30 | -0.99% | 2,785,232 |
| Oct 15, 2025 | 128.18 | 128.99 | 127.07 | 128.67 | 127.56 | 0.66% | 3,023,324 |
| Oct 14, 2025 | 126.91 | 128.49 | 126.29 | 127.82 | 126.72 | 1.37% | 2,713,053 |
| Oct 13, 2025 | 126.21 | 126.95 | 125.69 | 126.09 | 125.01 | -0.73% | 2,136,591 |
| Oct 10, 2025 | 125.29 | 127.27 | 125.02 | 127.02 | 125.93 | 1.85% | 2,955,425 |
| Oct 9, 2025 | 125.90 | 126.09 | 124.61 | 124.71 | 123.64 | -0.42% | 1,500,935 |
| Oct 8, 2025 | 126.26 | 126.32 | 124.40 | 125.23 | 124.15 | -0.26% | 2,423,176 |
| Oct 7, 2025 | 124.85 | 125.95 | 124.34 | 125.56 | 124.48 | 0.95% | 2,723,359 |
| Oct 6, 2025 | 123.43 | 124.46 | 122.78 | 124.38 | 123.31 | 0.68% | 2,289,408 |
| Oct 3, 2025 | 122.11 | 123.83 | 122.00 | 123.54 | 122.48 | 1.62% | 2,761,899 |
| Oct 2, 2025 | 121.50 | 122.08 | 120.94 | 121.57 | 120.52 | -0.67% | 3,098,938 |
| Oct 1, 2025 | 123.56 | 123.82 | 122.32 | 122.39 | 121.34 | -1.10% | 2,489,317 |
| Sep 30, 2025 | 122.98 | 123.93 | 122.62 | 123.75 | 122.69 | 0.77% | 3,719,939 |
| Sep 29, 2025 | 123.05 | 123.08 | 121.32 | 122.80 | 121.74 | -0.18% | 4,210,105 |
| Sep 26, 2025 | 122.14 | 123.45 | 122.04 | 123.02 | 121.96 | 0.57% | 2,644,409 |
| Sep 25, 2025 | 124.11 | 124.30 | 122.27 | 122.32 | 121.27 | -1.07% | 2,285,570 |
| Sep 24, 2025 | 123.00 | 123.95 | 122.95 | 123.64 | 122.58 | 0.44% | 2,173,067 |
| Sep 23, 2025 | 121.46 | 123.24 | 120.97 | 123.10 | 122.04 | 1.25% | 2,123,695 |
| Sep 22, 2025 | 121.21 | 122.01 | 120.73 | 121.58 | 120.53 | 0.41% | 2,062,227 |
| Sep 19, 2025 | 120.76 | 121.65 | 120.00 | 121.08 | 120.04 | 0.57% | 4,842,197 |
| Sep 18, 2025 | 120.03 | 121.12 | 119.69 | 120.39 | 119.35 | -0.59% | 2,541,133 |
| Sep 17, 2025 | 120.74 | 121.50 | 120.27 | 121.10 | 120.06 | 0.71% | 2,438,051 |
| Sep 16, 2025 | 122.63 | 122.83 | 120.20 | 120.25 | 119.22 | -1.73% | 4,158,500 |
| Sep 15, 2025 | 121.65 | 122.65 | 121.62 | 122.37 | 121.32 | 0.34% | 2,202,802 |
| Sep 12, 2025 | 122.08 | 122.90 | 121.87 | 121.95 | 120.90 | -0.13% | 2,136,673 |
| Sep 11, 2025 | 121.36 | 122.23 | 120.97 | 122.11 | 121.06 | 0.63% | 2,178,094 |
| Sep 10, 2025 | 120.41 | 121.46 | 120.20 | 121.35 | 120.31 | 0.81% | 2,104,372 |
| Sep 9, 2025 | 120.25 | 121.03 | 119.90 | 120.38 | 119.34 | 0.17% | 2,182,991 |
| Sep 8, 2025 | 120.40 | 120.83 | 119.76 | 120.17 | 119.14 | -0.36% | 3,069,029 |