Skip to main content
logo
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
129.08
-0.16 (-0.12%)
Jul 29, 2026, 4:00 PM EDT - Market closed

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2026129.75130.29128.36129.08129.08-0.12%3,583,694
Jul 28, 2026129.82132.65129.22129.24129.240.32%3,530,781
Jul 27, 2026129.75130.87128.64128.83128.83-1.29%2,878,092
Jul 24, 2026129.34131.00129.26130.52130.520.97%2,766,054
Jul 23, 2026128.85129.71127.56129.26129.261.02%3,388,535
Jul 22, 2026127.14127.98126.45127.95127.951.62%3,348,470
Jul 21, 2026125.10125.92124.62125.91125.910.05%3,856,675
Jul 20, 2026125.91127.52125.01125.85125.850.67%4,191,953
Jul 17, 2026127.96129.26124.66125.01125.01-0.87%4,709,220
Jul 16, 2026124.70126.26124.35126.11126.111.42%3,457,785
Jul 15, 2026126.21126.76124.10124.34124.34-1.61%3,391,308
Jul 14, 2026127.18127.73125.88126.37126.37-0.39%2,269,737
Jul 13, 2026125.60127.28125.50126.86126.861.10%2,334,833
Jul 10, 2026125.16126.16124.69125.48125.480.18%2,787,142
Jul 9, 2026126.52127.20124.78125.26125.26-1.21%3,764,142
Jul 8, 2026128.25128.72126.54126.79126.79-1.12%2,547,137
Jul 7, 2026127.45130.37126.92128.22128.221.79%3,405,348
Jul 6, 2026129.17129.44125.78125.97125.97-2.80%5,582,817
Jul 2, 2026126.50129.66126.30129.60129.603.05%5,084,935
Jul 1, 2026126.58126.81125.24125.77125.77-0.64%4,065,837
Jun 30, 2026127.65127.93126.39126.58126.58-1.36%3,644,097
Jun 29, 2026128.27128.65127.60128.33128.33-0.05%2,606,394
Jun 26, 2026127.85128.48127.50128.40128.401.01%3,996,481
Jun 25, 2026126.69128.16125.72127.11127.110.46%3,438,315
Jun 24, 2026125.86126.54124.73126.53126.531.18%4,237,269
Jun 23, 2026124.75125.58123.45125.05125.051.24%3,476,458
Jun 22, 2026123.48124.72123.35123.52123.52-0.27%3,262,281
Jun 18, 2026123.00125.25122.83123.86123.860.11%8,770,649
Jun 17, 2026125.20125.81123.01123.73123.73-1.85%3,263,469
Jun 16, 2026125.02126.97125.00126.06126.060.62%3,527,256
Jun 15, 2026124.00126.02123.06125.28125.280.25%3,990,334
Jun 12, 2026124.69125.49124.23124.97124.970.63%2,424,780
Jun 11, 2026125.54126.25124.08124.19124.19-0.68%3,127,306
Jun 10, 2026124.99125.61123.45125.04125.040.99%2,856,298
Jun 9, 2026122.39124.90121.61123.82123.821.45%2,995,249
Jun 8, 2026123.87124.56121.90122.05122.05-1.75%2,972,823
Jun 5, 2026122.50125.30122.27124.22124.221.97%3,262,297
Jun 4, 2026121.58122.72120.10121.82121.820.64%3,351,384
Jun 3, 2026121.34123.47121.00121.04121.04-0.04%3,423,435
Jun 2, 2026120.06121.24119.76121.09121.091.00%3,304,517
Jun 1, 2026121.42122.16119.79119.89119.89-2.31%3,117,729
May 29, 2026123.96124.42122.29122.73122.73-0.83%3,797,414
May 28, 2026125.16125.95123.65123.76123.76-1.27%3,009,257
May 27, 2026124.52125.65124.12125.35125.350.30%2,750,800
May 26, 2026125.70125.81124.95124.97124.97-0.56%2,395,804
May 22, 2026124.45125.89124.22125.67125.670.81%2,314,374
May 21, 2026123.68124.81123.25124.66124.660.69%2,051,058
May 20, 2026124.70125.20123.67123.81123.81-0.60%3,908,755
May 19, 2026122.81124.66122.51124.56124.561.40%3,868,407
May 18, 2026121.80122.95121.20122.84122.841.56%2,848,701