Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
121.24
+1.02 (0.85%)
At close: Sep 8, 2026, 4:00 PM EDT
120.86
-0.38 (-0.31%)
After-hours: Sep 8, 2026, 7:46 PM EDT
Duke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 120.80 | 121.18 | 120.10 | 120.84 | 120.84 | -0.86% | 3,212,880 |
| Aug 26, 2026 | 121.60 | 122.58 | 121.59 | 121.89 | 121.89 | 0.25% | 2,744,618 |
| Aug 25, 2026 | 121.70 | 122.20 | 121.16 | 121.59 | 121.59 | -0.31% | 2,766,802 |
| Aug 24, 2026 | 120.20 | 122.21 | 119.99 | 121.97 | 121.97 | 1.77% | 3,356,426 |
| Aug 21, 2026 | 122.84 | 123.04 | 119.74 | 119.85 | 119.85 | -2.31% | 4,845,632 |
| Aug 20, 2026 | 123.25 | 124.28 | 122.66 | 122.69 | 122.69 | -0.74% | 3,729,310 |
| Aug 19, 2026 | 124.73 | 125.11 | 123.00 | 123.60 | 123.60 | -0.31% | 3,526,022 |
| Aug 18, 2026 | 124.96 | 125.66 | 123.91 | 123.99 | 123.99 | 0.33% | 5,411,554 |
| Aug 17, 2026 | 123.25 | 124.05 | 122.86 | 123.58 | 123.58 | -0.27% | 2,896,574 |
| Aug 14, 2026 | 123.18 | 124.43 | 123.01 | 123.92 | 123.92 | 0.42% | 4,124,887 |
| Aug 13, 2026 | 123.77 | 124.66 | 123.62 | 124.49 | 123.41 | 0.81% | 3,336,777 |
| Aug 12, 2026 | 122.71 | 123.74 | 122.50 | 123.49 | 122.41 | 0.24% | 3,440,915 |
| Aug 11, 2026 | 121.25 | 123.34 | 120.87 | 123.19 | 122.12 | 1.65% | 7,042,831 |
| Aug 10, 2026 | 124.00 | 124.00 | 120.73 | 121.19 | 120.13 | -2.93% | 11,795,838 |
| Aug 7, 2026 | 123.00 | 125.40 | 122.34 | 124.85 | 123.76 | 0.77% | 4,309,595 |
| Aug 6, 2026 | 124.94 | 125.11 | 122.59 | 123.90 | 122.82 | 0.45% | 5,060,720 |
| Aug 5, 2026 | 124.35 | 124.35 | 122.37 | 123.34 | 122.27 | -0.75% | 6,787,853 |
| Aug 4, 2026 | 123.51 | 124.87 | 121.80 | 124.27 | 123.19 | -0.01% | 5,683,337 |
| Aug 3, 2026 | 125.00 | 126.01 | 123.50 | 124.28 | 123.20 | -0.92% | 5,075,556 |
| Jul 31, 2026 | 125.65 | 126.38 | 124.63 | 125.43 | 124.34 | -0.67% | 4,313,165 |
| Jul 30, 2026 | 129.16 | 129.30 | 125.24 | 126.27 | 125.17 | -2.18% | 4,744,804 |
| Jul 29, 2026 | 129.75 | 130.29 | 128.36 | 129.08 | 127.95 | -0.12% | 3,672,320 |
| Jul 28, 2026 | 129.82 | 132.65 | 129.22 | 129.24 | 128.11 | 0.32% | 3,641,713 |
| Jul 27, 2026 | 129.75 | 130.87 | 128.64 | 128.83 | 127.71 | -1.29% | 2,971,497 |
| Jul 24, 2026 | 129.34 | 131.00 | 129.26 | 130.52 | 129.38 | 0.97% | 2,856,610 |
| Jul 23, 2026 | 128.85 | 129.71 | 127.56 | 129.26 | 128.13 | 1.02% | 3,459,818 |
| Jul 22, 2026 | 127.14 | 127.98 | 126.45 | 127.95 | 126.83 | 1.62% | 3,410,255 |
| Jul 21, 2026 | 125.10 | 125.92 | 124.62 | 125.91 | 124.81 | 0.05% | 4,113,184 |
| Jul 20, 2026 | 125.91 | 127.52 | 125.01 | 125.85 | 124.75 | 0.67% | 4,309,255 |
| Jul 17, 2026 | 127.96 | 129.26 | 124.66 | 125.01 | 123.92 | -0.87% | 4,890,152 |
| Jul 16, 2026 | 124.70 | 126.26 | 124.35 | 126.11 | 125.01 | 1.42% | 3,518,700 |
| Jul 15, 2026 | 126.21 | 126.76 | 124.10 | 124.34 | 123.26 | -1.61% | 3,482,351 |
| Jul 14, 2026 | 127.18 | 127.73 | 125.88 | 126.37 | 125.27 | -0.39% | 2,391,563 |
| Jul 13, 2026 | 125.60 | 127.28 | 125.50 | 126.86 | 125.75 | 1.10% | 2,362,184 |
| Jul 10, 2026 | 125.16 | 126.16 | 124.69 | 125.48 | 124.39 | 0.18% | 2,801,506 |
| Jul 9, 2026 | 126.52 | 127.20 | 124.78 | 125.26 | 124.17 | -1.21% | 3,807,532 |
| Jul 8, 2026 | 128.25 | 128.72 | 126.54 | 126.79 | 125.68 | -1.12% | 2,570,461 |
| Jul 7, 2026 | 127.45 | 130.37 | 126.92 | 128.22 | 127.10 | 1.79% | 3,416,116 |
| Jul 6, 2026 | 129.17 | 129.44 | 125.78 | 125.97 | 124.87 | -2.80% | 5,757,647 |
| Jul 2, 2026 | 126.50 | 129.66 | 126.30 | 129.60 | 128.47 | 3.05% | 5,123,553 |
| Jul 1, 2026 | 126.58 | 126.81 | 125.24 | 125.77 | 124.67 | -0.64% | 4,257,858 |
| Jun 30, 2026 | 127.65 | 127.93 | 126.39 | 126.58 | 125.48 | -1.36% | 3,882,495 |
| Jun 29, 2026 | 128.27 | 128.65 | 127.60 | 128.33 | 127.21 | -0.05% | 2,818,790 |