Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	127.21	129.02	126.72	127.78	127.78	-1.77%	5,783,798
Nov 5, 2026	131.98	132.99	129.80	130.08	130.08	0.38%	8,540,999
Nov 4, 2026	127.41	130.22	126.93	129.59	129.59	2.43%	6,957,661
Nov 3, 2026	126.77	128.21	126.27	126.51	126.51	-1.46%	3,619,476
Nov 2, 2026	127.02	128.76	126.27	128.38	128.38	0.78%	4,034,245
Oct 30, 2026	127.50	128.09	126.54	127.39	127.39	1.18%	4,908,589
Oct 29, 2026	125.12	126.07	124.58	125.90	125.90	1.89%	3,358,807
Oct 28, 2026	124.71	125.03	123.45	123.57	123.57	-0.99%	2,962,027
Oct 27, 2026	124.13	124.84	123.70	124.80	124.80	0.29%	2,569,393
Oct 26, 2026	124.76	125.50	124.15	124.44	124.44	-0.43%	3,578,536
Oct 23, 2026	125.43	125.87	124.27	124.98	124.98	-0.33%	3,158,468
Oct 22, 2026	121.29	125.48	121.24	125.40	125.40	3.92%	4,777,864
Oct 21, 2026	121.60	121.74	120.62	120.67	120.67	-0.54%	3,195,619
Oct 20, 2026	120.25	121.51	119.70	121.33	121.33	1.73%	4,040,476
Oct 19, 2026	120.99	121.20	118.95	119.27	119.27	-1.81%	3,108,948
Oct 16, 2026	119.25	121.61	119.00	121.47	121.47	2.18%	3,746,565
Oct 15, 2026	121.64	121.64	118.86	118.88	118.88	-0.64%	4,656,982
Oct 14, 2026	118.02	119.69	117.41	119.64	119.64	1.23%	4,663,497
Oct 13, 2026	118.25	118.50	116.24	118.19	118.19	0.42%	3,496,270
Oct 12, 2026	116.76	117.74	116.29	117.69	117.69	0.89%	2,788,254
Oct 9, 2026	116.26	116.82	116.02	116.65	116.65	-0.16%	2,805,155
Oct 8, 2026	115.60	116.92	114.87	116.84	116.84	1.16%	4,188,970
Oct 7, 2026	115.90	116.24	115.25	115.50	115.50	-0.14%	3,984,237
Oct 6, 2026	114.43	115.74	114.06	115.66	115.66	1.60%	4,925,166
Oct 5, 2026	114.00	114.31	113.29	113.84	113.84	-0.25%	3,898,496
Oct 2, 2026	114.21	115.17	113.52	114.13	114.13	0.34%	3,858,585
Oct 1, 2026	113.55	114.01	112.61	113.74	113.74	-0.24%	4,820,435
Sep 30, 2026	114.80	115.03	113.90	114.01	114.01	-0.18%	4,349,771
Sep 29, 2026	112.87	114.44	112.40	114.21	114.21	0.71%	5,054,799
Sep 28, 2026	113.50	113.85	112.79	113.41	113.41	0.05%	4,048,316
Sep 25, 2026	113.14	113.61	112.52	113.35	113.35	0.11%	3,746,839
Sep 24, 2026	114.76	115.03	113.16	113.23	113.23	-0.82%	3,749,115
Sep 23, 2026	116.00	116.01	114.10	114.17	114.17	-1.84%	3,816,491
Sep 22, 2026	116.49	117.01	116.06	116.31	116.31	-0.37%	2,771,287
Sep 21, 2026	117.49	118.00	116.60	116.74	116.74	-0.67%	4,268,390
Sep 18, 2026	117.92	118.02	117.04	117.53	117.53	-0.85%	8,247,957
Sep 17, 2026	118.36	118.57	117.53	118.54	118.54	0.66%	3,724,171
Sep 16, 2026	118.42	118.76	117.46	117.76	117.76	-0.01%	3,815,651
Sep 15, 2026	119.14	119.27	117.57	117.77	117.77	-1.05%	4,462,318
Sep 14, 2026	120.05	120.47	118.68	119.02	119.02	-0.33%	3,145,750
Sep 11, 2026	120.26	120.35	118.99	119.42	119.42	0.04%	3,020,596
Sep 10, 2026	120.98	121.26	119.27	119.37	119.37	-0.88%	3,180,020
Sep 9, 2026	121.57	121.57	119.69	120.43	120.43	-0.67%	4,076,078
Sep 8, 2026	120.21	121.62	120.00	121.24	121.24	0.85%	3,460,248
Sep 4, 2026	120.74	121.43	119.97	120.22	120.22	-0.97%	3,190,339
Sep 3, 2026	120.81	121.98	120.76	121.40	121.40	0.70%	3,358,522
Sep 2, 2026	120.22	121.06	119.22	120.56	120.56	0.14%	3,419,426
Sep 1, 2026	120.48	121.25	119.76	120.39	120.39	0.40%	3,175,132
Aug 31, 2026	119.60	120.52	119.04	119.91	119.91	-0.28%	4,283,153
Aug 28, 2026	121.41	121.59	119.72	120.25	120.25	-0.49%	2,705,160