Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	129.55	131.21	129.02	129.99	129.99	0.47%	4,767,655
Mar 26, 2026	128.33	129.88	127.90	129.38	129.38	0.95%	3,180,455
Mar 25, 2026	128.20	129.00	127.18	128.16	128.16	0.61%	3,252,915
Mar 24, 2026	126.98	129.09	126.85	127.38	127.38	0.03%	4,413,846
Mar 23, 2026	127.92	128.12	126.95	127.34	127.34	0.42%	4,320,068
Mar 20, 2026	130.43	130.54	126.77	126.81	126.81	-2.26%	7,361,341
Mar 19, 2026	130.75	131.41	128.88	129.74	129.74	-0.77%	5,530,398
Mar 18, 2026	132.31	132.64	130.70	130.75	130.75	-1.65%	3,449,892
Mar 17, 2026	134.28	134.49	132.79	132.95	132.95	-0.38%	3,938,448
Mar 16, 2026	133.85	134.27	133.05	133.46	133.46	0.23%	4,896,966
Mar 13, 2026	132.49	134.12	132.49	133.15	133.15	1.01%	4,706,027
Mar 12, 2026	130.00	133.20	129.96	131.82	131.82	1.38%	5,840,766
Mar 11, 2026	129.50	130.50	129.16	130.03	130.03	0.26%	4,161,241
Mar 10, 2026	129.50	130.69	128.55	129.69	129.69	-1.06%	8,154,901
Mar 9, 2026	131.86	132.48	130.54	131.08	131.08	-1.07%	7,008,462
Mar 6, 2026	131.40	132.63	130.23	132.50	132.50	0.68%	5,027,686
Mar 5, 2026	131.01	131.73	129.53	131.61	131.61	-0.20%	4,458,827
Mar 4, 2026	131.50	132.66	130.56	131.88	131.88	0.34%	3,694,430
Mar 3, 2026	130.85	132.30	128.49	131.43	131.43	-0.15%	3,578,246
Mar 2, 2026	131.00	132.20	130.55	131.63	131.63	0.60%	5,030,710
Feb 27, 2026	129.87	131.57	129.30	130.85	130.85	1.25%	4,691,665
Feb 26, 2026	129.27	129.80	128.24	129.23	129.23	0.23%	3,738,200
Feb 25, 2026	128.08	129.17	126.28	128.93	128.93	0.37%	3,854,303
Feb 24, 2026	127.86	128.57	126.52	128.46	128.46	0.52%	4,232,204
Feb 23, 2026	126.83	128.61	126.81	127.79	127.79	0.80%	4,891,378
Feb 20, 2026	127.18	127.31	125.08	126.78	126.78	0.32%	5,039,572
Feb 19, 2026	125.64	126.76	125.30	126.37	126.37	0.90%	5,483,566
Feb 18, 2026	126.90	126.90	124.78	125.24	125.24	-1.16%	4,111,677
Feb 17, 2026	128.50	129.00	126.17	126.71	126.71	-1.16%	4,252,985
Feb 13, 2026	125.11	128.26	124.98	128.20	128.20	1.66%	5,569,375
Feb 12, 2026	125.40	128.09	125.31	126.11	125.05	0.73%	7,094,971
Feb 11, 2026	124.27	125.40	122.92	125.20	124.14	1.26%	5,980,266
Feb 10, 2026	122.20	124.37	120.46	123.64	122.60	1.58%	6,609,052
Feb 9, 2026	121.49	122.06	120.78	121.72	120.69	-0.11%	4,288,537
Feb 6, 2026	124.00	124.28	121.34	121.86	120.83	-1.26%	4,412,237
Feb 5, 2026	123.03	124.05	122.43	123.41	122.37	0.98%	4,224,130
Feb 4, 2026	122.44	123.35	121.61	122.21	121.18	0.44%	5,679,747
Feb 3, 2026	119.48	121.90	119.48	121.67	120.64	1.82%	4,169,289
Feb 2, 2026	121.46	122.00	119.04	119.49	118.48	-1.53%	4,272,958
Jan 30, 2026	120.72	121.43	120.10	121.35	120.33	0.38%	5,603,156
Jan 29, 2026	120.38	121.74	120.29	120.89	119.87	0.54%	4,298,358
Jan 28, 2026	120.20	121.10	119.60	120.24	119.22	-0.04%	4,463,690
Jan 27, 2026	118.78	120.32	118.20	120.29	119.27	1.27%	4,813,167
Jan 26, 2026	118.16	119.70	118.01	118.78	117.78	1.15%	3,955,560
Jan 23, 2026	117.89	117.94	116.25	117.43	116.44	-0.24%	4,491,029
Jan 22, 2026	119.15	119.51	117.62	117.71	116.72	-1.39%	3,807,207
Jan 21, 2026	120.19	120.84	118.46	119.37	118.36	-0.15%	4,751,758
Jan 20, 2026	119.07	119.65	118.10	119.55	118.54	0.28%	4,595,325
Jan 16, 2026	118.50	119.40	117.86	119.22	118.21	0.27%	4,500,069
Jan 15, 2026	118.63	119.41	118.45	118.90	117.90	0.19%	3,716,377