Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
117.71
-1.66 (-1.39%)
At close: Jan 22, 2026, 4:00 PM EST
117.85
+0.14 (0.12%)
After-hours: Jan 22, 2026, 7:56 PM EST
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 119.15 | 119.51 | 117.62 | 117.71 | 117.71 | -1.39% | 3,803,370 |
| Jan 21, 2026 | 120.19 | 120.84 | 118.46 | 119.37 | 119.37 | -0.15% | 4,750,499 |
| Jan 20, 2026 | 119.07 | 119.65 | 118.10 | 119.55 | 119.55 | 0.28% | 4,591,495 |
| Jan 16, 2026 | 118.50 | 119.40 | 117.86 | 119.22 | 119.22 | 0.27% | 4,408,959 |
| Jan 15, 2026 | 118.63 | 119.41 | 118.45 | 118.90 | 118.90 | 0.19% | 3,607,869 |
| Jan 14, 2026 | 117.57 | 119.29 | 117.35 | 118.68 | 118.68 | 1.10% | 4,554,349 |
| Jan 13, 2026 | 116.48 | 117.56 | 115.98 | 117.39 | 117.39 | 0.58% | 3,280,023 |
| Jan 12, 2026 | 116.77 | 117.49 | 116.27 | 116.71 | 116.71 | -0.08% | 2,988,712 |
| Jan 9, 2026 | 117.39 | 118.26 | 116.76 | 116.80 | 116.80 | -0.44% | 2,884,190 |
| Jan 8, 2026 | 116.51 | 118.60 | 116.19 | 117.32 | 117.32 | 0.97% | 3,213,253 |
| Jan 7, 2026 | 118.12 | 118.30 | 115.95 | 116.19 | 116.19 | -1.32% | 3,222,804 |
| Jan 6, 2026 | 116.76 | 117.91 | 116.40 | 117.74 | 117.74 | 0.80% | 3,300,147 |
| Jan 5, 2026 | 117.00 | 117.00 | 115.10 | 116.81 | 116.81 | -0.54% | 4,310,050 |
| Jan 2, 2026 | 117.18 | 118.07 | 116.38 | 117.44 | 117.44 | 0.20% | 2,617,245 |
| Dec 31, 2025 | 117.70 | 117.81 | 117.10 | 117.21 | 117.21 | -0.40% | 1,971,997 |
| Dec 30, 2025 | 117.59 | 117.94 | 117.25 | 117.68 | 117.68 | 0.14% | 1,830,529 |
| Dec 29, 2025 | 117.30 | 118.03 | 117.08 | 117.52 | 117.52 | 0.29% | 2,479,693 |
| 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 |