Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	114.68	115.40	112.60	112.68	112.68	-2.25%	3,513,477
Oct 31, 2024	113.99	115.82	113.89	115.27	115.27	1.11%	3,835,838
Oct 30, 2024	115.03	115.27	113.82	114.00	114.00	-0.36%	2,480,010
Oct 29, 2024	116.00	116.35	114.38	114.41	114.41	-2.26%	3,478,801
Oct 28, 2024	117.21	118.06	117.02	117.06	117.06	-0.13%	2,214,402
Oct 25, 2024	119.49	119.53	117.21	117.21	117.21	-1.52%	2,406,324
Oct 24, 2024	120.80	120.95	118.92	119.02	119.02	-1.29%	2,283,697
Oct 23, 2024	119.79	120.61	119.38	120.57	120.57	0.58%	2,286,423
Oct 22, 2024	118.72	119.94	118.38	119.88	119.88	-0.01%	2,876,964
Oct 21, 2024	121.05	121.25	119.67	119.89	119.89	-0.72%	2,703,253
Oct 18, 2024	120.74	120.85	119.62	120.76	120.76	0.15%	3,562,383
Oct 17, 2024	119.78	120.81	119.48	120.58	120.58	0.67%	4,589,986
Oct 16, 2024	117.60	120.09	116.95	119.78	119.78	2.27%	4,776,842
Oct 15, 2024	116.50	118.07	115.70	117.12	117.12	1.76%	2,863,263
Oct 14, 2024	114.17	115.26	114.10	115.09	115.09	0.81%	2,807,122
Oct 11, 2024	113.40	114.33	113.12	114.17	114.17	0.93%	3,406,690
Oct 10, 2024	111.89	113.50	111.03	113.12	113.12	1.62%	6,301,598
Oct 9, 2024	110.80	111.62	110.30	111.32	111.32	0.59%	3,601,725
Oct 8, 2024	111.00	111.14	110.05	110.67	110.67	0.40%	4,810,712
Oct 7, 2024	113.79	113.79	110.12	110.23	110.23	-3.35%	5,955,048
Oct 4, 2024	114.63	114.87	113.81	114.05	114.05	-1.48%	3,513,136
Oct 3, 2024	116.98	117.09	115.48	115.76	115.76	-0.79%	3,856,686
Oct 2, 2024	115.50	116.81	115.13	116.68	116.68	0.40%	3,360,242
Oct 1, 2024	115.45	116.46	114.91	116.22	116.22	0.80%	3,729,704
Sep 30, 2024	116.29	116.34	114.34	115.30	115.30	-0.58%	5,539,445
Sep 27, 2024	115.50	116.33	114.83	115.97	115.97	0.69%	3,523,061
Sep 26, 2024	115.12	116.32	114.84	115.17	115.17	-0.89%	3,425,688
Sep 25, 2024	116.60	116.76	115.37	116.21	116.21	0.20%	3,496,737
Sep 24, 2024	116.50	117.77	115.84	115.98	115.98	-1.13%	2,925,377
Sep 23, 2024	116.86	117.47	116.46	117.31	117.31	0.81%	2,332,581
Sep 20, 2024	115.66	116.67	115.34	116.37	116.37	1.07%	6,277,016
Sep 19, 2024	115.09	115.54	113.95	115.14	115.14	-0.64%	3,952,341
Sep 18, 2024	116.63	117.18	115.29	115.88	115.88	-0.73%	2,265,346
Sep 17, 2024	117.55	117.73	116.32	116.73	116.73	-0.82%	2,251,567
Sep 16, 2024	118.11	118.31	117.46	117.70	117.70	0.33%	2,212,044
Sep 13, 2024	116.24	117.40	115.74	117.31	117.31	1.16%	2,311,011
Sep 12, 2024	116.36	116.83	115.84	115.97	115.97	-0.20%	2,390,288
Sep 11, 2024	116.38	116.49	115.34	116.20	116.20	-0.62%	3,667,419
Sep 10, 2024	117.37	118.18	116.71	116.93	116.93	-0.20%	2,594,220
Sep 9, 2024	116.93	117.25	115.94	117.16	117.16	0.48%	2,829,822
Sep 6, 2024	117.05	117.33	116.23	116.60	116.60	-0.21%	3,482,508
Sep 5, 2024	117.77	118.11	116.32	116.85	116.85	-0.18%	2,585,878
Sep 4, 2024	116.48	117.93	116.19	117.06	117.06	1.10%	2,693,450
Sep 3, 2024	114.00	116.41	113.91	115.79	115.79	1.61%	3,792,664
Aug 30, 2024	113.00	114.08	112.84	113.95	113.95	0.85%	3,022,442
Aug 29, 2024	112.70	113.07	111.85	112.99	112.99	0.26%	2,022,057
Aug 28, 2024	112.39	113.64	111.89	112.70	112.70	0.71%	2,429,737
Aug 27, 2024	112.77	113.09	111.78	111.90	111.90	-0.98%	2,136,530
Aug 26, 2024	112.53	113.63	112.01	113.01	113.01	0.58%	3,038,898
Aug 23, 2024	112.25	113.00	111.90	112.36	112.36	0.21%	2,732,539
Aug 22, 2024	112.66	112.68	111.45	112.12	112.12	-0.54%	5,459,732
Aug 21, 2024	112.37	113.16	112.26	112.73	112.73	0.31%	2,798,787
Aug 20, 2024	112.91	113.41	112.10	112.38	112.38	-0.30%	2,822,667
Aug 19, 2024	112.28	113.18	112.25	112.72	112.72	0.37%	1,716,210
Aug 16, 2024	112.38	112.65	111.61	112.30	112.30	-0.72%	2,642,700
Aug 15, 2024	112.93	113.27	112.40	113.11	112.07	-0.31%	2,658,325
Aug 14, 2024	113.38	114.54	112.81	113.46	112.41	-0.23%	1,979,232
Aug 13, 2024	113.35	113.94	112.77	113.72	112.67	0.31%	2,732,952
Aug 12, 2024	112.63	113.42	112.10	113.37	112.33	0.62%	3,058,672
Aug 9, 2024	112.95	112.96	111.13	112.67	111.63	0.21%	2,218,742
Aug 8, 2024	112.47	113.96	111.90	112.43	111.39	-0.95%	4,716,709
Aug 7, 2024	113.22	114.78	112.63	113.51	112.46	0.52%	4,921,524
Aug 6, 2024	112.49	114.20	111.36	112.92	111.88	1.72%	4,289,815
Aug 5, 2024	114.11	114.98	111.01	111.01	109.99	-2.55%	4,918,669
Aug 2, 2024	114.35	116.67	111.65	113.92	112.87	1.17%	4,606,697
Aug 1, 2024	109.77	112.71	109.27	112.60	111.56	3.05%	3,975,502
Jul 31, 2024	108.90	109.75	108.43	109.27	108.26	-0.57%	3,946,121
Jul 30, 2024	108.12	110.03	107.90	109.90	108.89	1.12%	2,929,982
Jul 29, 2024	108.28	109.20	107.94	108.68	107.68	0.60%	3,445,128
Jul 26, 2024	107.80	108.48	107.41	108.03	107.03	0.44%	2,270,522
Jul 25, 2024	109.00	110.02	106.95	107.56	106.57	-0.96%	3,165,244
Jul 24, 2024	108.25	108.92	107.04	108.60	107.60	1.38%	2,875,664
Jul 23, 2024	107.48	107.90	107.02	107.12	106.13	-0.39%	1,512,114
Jul 22, 2024	106.94	107.70	106.58	107.54	106.55	0.58%	2,373,275
Jul 19, 2024	107.58	107.61	106.31	106.92	105.93	0.01%	2,163,194
Jul 18, 2024	107.01	108.59	106.72	106.91	105.92	-0.57%	2,638,710
Jul 17, 2024	107.07	108.44	105.65	107.52	106.53	0.93%	3,374,837
Jul 16, 2024	106.31	107.26	105.85	106.53	105.55	1.15%	3,056,995
Jul 15, 2024	104.69	105.39	104.02	105.32	104.35	-0.07%	2,863,449
Jul 12, 2024	104.68	105.90	104.27	105.39	104.42	0.89%	2,715,453
Jul 11, 2024	103.06	104.89	102.66	104.46	103.50	1.59%	3,331,254
Jul 10, 2024	101.25	102.90	100.90	102.83	101.88	1.87%	3,128,571
Jul 9, 2024	100.59	101.40	100.30	100.94	100.01	0.30%	3,200,563
Jul 8, 2024	100.44	101.39	100.03	100.64	99.71	0.08%	2,535,169
Jul 5, 2024	100.00	100.97	99.55	100.56	99.63	0.72%	1,929,944
Jul 3, 2024	99.72	101.07	99.54	99.84	98.92	0.03%	1,072,695
Jul 2, 2024	99.63	100.01	99.21	99.81	98.89	0.46%	1,856,087
Jul 1, 2024	100.73	101.26	99.29	99.35	98.43	-0.88%	2,097,633
Jun 28, 2024	100.59	100.76	99.65	100.23	99.31	-0.36%	3,898,744
Jun 27, 2024	100.00	100.89	99.75	100.59	99.66	0.64%	2,358,016
Jun 26, 2024	99.85	100.21	99.30	99.95	99.03	-0.25%	1,958,946
Jun 25, 2024	101.24	101.46	99.96	100.20	99.28	-1.29%	2,145,406
Jun 24, 2024	99.99	101.84	99.78	101.51	100.57	1.67%	2,026,388
Jun 21, 2024	100.29	101.05	99.55	99.84	98.92	-0.26%	4,986,006
Jun 20, 2024	100.25	100.73	99.40	100.10	99.18	0.07%	3,084,988
Jun 18, 2024	100.73	101.14	99.70	100.03	99.11	-0.76%	2,469,400
Jun 17, 2024	101.95	102.10	100.69	100.80	99.87	-1.52%	2,953,111
Jun 14, 2024	100.89	102.39	100.67	102.36	101.42	1.09%	2,668,062
Jun 13, 2024	101.29	101.80	100.45	101.26	100.33	-0.06%	1,811,224
Jun 12, 2024	103.00	103.26	100.93	101.32	100.39	-1.02%	2,397,272