Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	124.73	125.11	123.00	123.60	123.60	-0.31%	3,524,198
Aug 18, 2026	124.96	125.66	123.91	123.99	123.99	0.33%	5,396,987
Aug 17, 2026	123.25	124.05	122.86	123.58	123.58	-0.27%	2,851,334
Aug 14, 2026	123.18	124.43	123.01	123.92	123.92	0.42%	4,124,298
Aug 13, 2026	123.77	124.66	123.62	124.49	123.41	0.81%	3,271,090
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
Jun 26, 2026	127.85	128.48	127.50	128.40	127.28	1.01%	4,450,331
Jun 25, 2026	126.69	128.16	125.72	127.11	126.00	0.46%	3,985,416
Jun 24, 2026	125.86	126.54	124.73	126.53	125.43	1.18%	4,420,077
Jun 23, 2026	124.75	125.58	123.45	125.05	123.96	1.24%	3,674,199
Jun 22, 2026	123.48	124.72	123.35	123.52	122.44	-0.27%	3,802,813
Jun 18, 2026	123.00	125.25	122.83	123.86	122.78	0.11%	8,866,455
Jun 17, 2026	125.20	125.81	123.01	123.73	122.65	-1.85%	3,266,675
Jun 16, 2026	125.02	126.97	125.00	126.06	124.96	0.62%	3,559,554
Jun 15, 2026	124.00	126.02	123.06	125.28	124.19	0.25%	4,018,965
Jun 12, 2026	124.69	125.49	124.23	124.97	123.88	0.63%	2,451,312
Jun 11, 2026	125.54	126.25	124.08	124.19	123.11	-0.68%	3,286,823
Jun 10, 2026	124.99	125.61	123.45	125.04	123.95	0.99%	2,883,124
Jun 9, 2026	122.39	124.90	121.61	123.82	122.74	1.45%	3,009,487