Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
117.18
-0.30 (-0.26%)
At close: Dec 26, 2025, 4:00 PM EST
117.64
+0.46 (0.39%)
After-hours: Dec 26, 2025, 7:52 PM EST
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 117.16 | 117.80 | 116.77 | 117.18 | 117.18 | -0.26% | 1,436,974 |
| Dec 24, 2025 | 117.19 | 117.51 | 116.82 | 117.48 | 117.48 | 0.59% | 1,060,431 |
| Dec 23, 2025 | 116.37 | 117.19 | 116.12 | 116.79 | 116.79 | 0.42% | 3,598,139 |
| Dec 22, 2025 | 115.30 | 116.46 | 115.00 | 116.30 | 116.30 | 0.64% | 2,253,655 |
| Dec 19, 2025 | 117.43 | 117.49 | 115.55 | 115.56 | 115.56 | -1.69% | 6,726,969 |
| Dec 18, 2025 | 117.34 | 117.81 | 116.65 | 117.55 | 117.55 | 0.10% | 4,610,940 |
| Dec 17, 2025 | 115.47 | 117.91 | 115.40 | 117.43 | 117.43 | 1.59% | 4,436,714 |
| Dec 16, 2025 | 116.98 | 117.22 | 115.24 | 115.59 | 115.59 | -0.98% | 3,222,345 |
| Dec 15, 2025 | 115.81 | 116.95 | 115.41 | 116.73 | 116.73 | 1.24% | 3,797,308 |
| Dec 12, 2025 | 114.50 | 115.35 | 114.40 | 115.30 | 115.30 | 0.80% | 2,955,758 |
| Dec 11, 2025 | 114.56 | 115.50 | 113.99 | 114.39 | 114.39 | 0.34% | 2,992,545 |
| Dec 10, 2025 | 115.28 | 115.40 | 113.90 | 114.00 | 114.00 | -1.08% | 3,366,712 |
| Dec 9, 2025 | 115.80 | 116.21 | 115.05 | 115.24 | 115.24 | 0.02% | 2,929,958 |
| Dec 8, 2025 | 116.20 | 116.42 | 114.13 | 115.22 | 115.22 | -1.12% | 5,217,240 |
| Dec 5, 2025 | 117.84 | 118.18 | 116.40 | 116.52 | 116.52 | -1.23% | 3,983,086 |
| Dec 4, 2025 | 118.38 | 119.44 | 117.84 | 117.97 | 117.97 | -0.55% | 3,150,968 |
| Dec 3, 2025 | 119.87 | 120.56 | 118.37 | 118.62 | 118.62 | -0.89% | 3,328,360 |
| Dec 2, 2025 | 121.10 | 121.14 | 119.37 | 119.69 | 119.69 | -0.88% | 3,554,648 |
| Dec 1, 2025 | 123.21 | 123.46 | 120.67 | 120.75 | 120.75 | -2.57% | 4,050,608 |
| Nov 28, 2025 | 123.15 | 124.13 | 123.04 | 123.94 | 123.94 | 0.41% | 1,439,813 |
| Nov 26, 2025 | 122.41 | 123.60 | 121.95 | 123.43 | 123.43 | 1.23% | 3,374,751 |
| Nov 25, 2025 | 122.26 | 122.98 | 121.59 | 121.93 | 121.93 | -0.13% | 2,835,199 |
| Nov 24, 2025 | 123.07 | 123.41 | 121.40 | 122.09 | 122.09 | -0.58% | 3,442,653 |
| Nov 21, 2025 | 122.94 | 123.39 | 121.91 | 122.80 | 122.80 | 0.21% | 4,407,106 |
| Nov 20, 2025 | 122.28 | 122.98 | 121.86 | 122.54 | 122.54 | 0.25% | 2,639,228 |
| Nov 19, 2025 | 123.88 | 123.88 | 121.45 | 122.23 | 122.23 | -1.27% | 3,410,994 |
| Nov 18, 2025 | 125.65 | 125.93 | 123.79 | 123.80 | 123.80 | -1.10% | 3,774,274 |
| Nov 17, 2025 | 123.33 | 125.21 | 122.86 | 125.18 | 125.18 | 2.01% | 3,879,929 |
| Nov 14, 2025 | 123.33 | 124.20 | 122.25 | 122.71 | 122.71 | -0.71% | 3,878,344 |
| 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 | 122.60 | 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 | 122.59 | -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 | 122.70 | -0.05% | 3,822,468 |
| Nov 4, 2025 | 124.34 | 124.51 | 123.49 | 123.83 | 122.76 | 0.13% | 3,169,808 |
| Nov 3, 2025 | 123.87 | 124.00 | 122.27 | 123.67 | 122.60 | -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 | 126.16 | -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 | 127.22 | -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 |