Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	123.96	124.42	122.29	122.73	122.73	-0.83%	3,797,414
May 28, 2026	125.16	125.95	123.65	123.76	123.76	-1.27%	3,009,257
May 27, 2026	124.52	125.65	124.12	125.35	125.35	0.30%	2,750,800
May 26, 2026	125.70	125.81	124.95	124.97	124.97	-0.56%	2,395,804
May 22, 2026	124.45	125.89	124.22	125.67	125.67	0.81%	2,314,374
May 21, 2026	123.68	124.81	123.25	124.66	124.66	0.69%	2,051,058
May 20, 2026	124.70	125.20	123.67	123.81	123.81	-0.60%	3,908,755
May 19, 2026	122.81	124.66	122.51	124.56	124.56	1.40%	3,868,407
May 18, 2026	121.80	122.95	121.20	122.84	122.84	1.56%	2,848,701
May 15, 2026	122.95	123.26	120.90	120.95	120.95	-1.86%	3,832,094
May 14, 2026	123.90	124.40	123.41	124.31	123.25	0.33%	2,483,056
May 13, 2026	123.99	124.53	122.84	123.90	122.84	-0.94%	3,404,378
May 12, 2026	125.00	125.83	123.85	125.07	124.00	0.14%	3,338,335
May 11, 2026	124.53	125.36	124.38	124.90	123.83	0.59%	2,256,386
May 8, 2026	125.04	125.69	123.43	124.17	123.11	-0.56%	2,586,104
May 7, 2026	125.00	125.10	124.05	124.87	123.80	-0.53%	3,296,394
May 6, 2026	127.04	127.49	125.00	125.54	124.46	-1.60%	5,946,957
May 5, 2026	128.90	129.29	127.56	127.58	126.49	0.10%	3,994,391
May 4, 2026	128.00	129.00	126.75	127.45	126.36	-0.89%	3,365,786
May 1, 2026	129.44	130.70	128.59	128.60	127.50	-0.73%	2,578,998
Apr 30, 2026	127.03	129.84	126.11	129.55	128.44	2.40%	3,799,645
Apr 29, 2026	127.31	127.94	126.35	126.51	125.43	-1.01%	2,322,113
Apr 28, 2026	128.47	128.60	127.10	127.80	126.71	0.56%	2,167,016
Apr 27, 2026	127.66	128.34	126.86	127.09	126.00	-0.14%	2,322,748
Apr 24, 2026	127.79	128.25	126.77	127.27	126.18	-0.60%	2,399,805
Apr 23, 2026	126.40	128.32	126.00	128.04	126.94	2.23%	2,624,842
Apr 22, 2026	126.75	127.26	124.90	125.25	124.18	-0.33%	3,053,316
Apr 21, 2026	128.47	128.51	125.64	125.67	124.59	-1.71%	2,842,766
Apr 20, 2026	128.13	129.18	127.58	127.86	126.76	-0.13%	2,710,629
Apr 17, 2026	127.51	128.20	125.93	128.03	126.93	-0.47%	3,461,602
Apr 16, 2026	127.73	129.01	127.12	128.63	127.53	0.51%	2,712,749
Apr 15, 2026	129.25	129.25	127.93	127.98	126.88	-1.39%	3,295,090
Apr 14, 2026	129.85	130.10	128.38	129.78	128.67	-0.48%	2,506,530
Apr 13, 2026	131.83	132.12	129.75	130.40	129.28	-1.05%	3,580,020
Apr 10, 2026	132.41	133.52	131.79	131.79	130.66	-0.91%	2,758,891
Apr 9, 2026	131.28	134.13	131.28	133.00	131.86	1.06%	3,118,810
Apr 8, 2026	130.32	131.66	129.46	131.60	130.47	-0.17%	3,716,796
Apr 7, 2026	131.50	132.88	131.15	131.82	130.69	0.31%	2,563,318
Apr 6, 2026	131.63	132.70	131.00	131.41	130.28	-0.61%	2,819,877
Apr 2, 2026	131.90	133.03	130.90	132.22	131.09	1.01%	3,720,737
Apr 1, 2026	130.43	131.87	129.86	130.90	129.78	-0.03%	4,314,934
Mar 31, 2026	132.66	132.66	129.75	130.94	129.82	-0.58%	5,376,255
Mar 30, 2026	131.45	132.71	131.07	131.71	130.58	1.32%	3,968,866
Mar 27, 2026	129.55	131.21	129.02	129.99	128.88	0.47%	4,797,797
Mar 26, 2026	128.33	129.88	127.90	129.38	128.27	0.95%	3,182,301
Mar 25, 2026	128.20	129.00	127.18	128.16	127.06	0.61%	3,369,120
Mar 24, 2026	126.98	129.09	126.85	127.38	126.29	0.03%	4,423,818
Mar 23, 2026	127.92	128.12	126.95	127.34	126.25	0.42%	4,320,716
Mar 20, 2026	130.43	130.54	126.77	126.81	125.72	-2.26%	7,644,784
Mar 19, 2026	130.75	131.41	128.88	129.74	128.63	-0.77%	5,543,056