Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
113.41
+0.06 (0.05%)
At close: Sep 28, 2026, 4:00 PM EDT
113.73
+0.32 (0.28%)
Pre-market: Sep 29, 2026, 6:24 AM EDT
Duke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |