Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
121.47
+2.59 (2.18%)
At close: Oct 16, 2026, 4:00 PM EDT
120.87
-0.60 (-0.49%)
Pre-market: Oct 19, 2026, 8:00 AM EDT
Duke Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 119.25 | 121.61 | 119.00 | 121.47 | 121.47 | 2.18% | 3,752,006 |
| Oct 15, 2026 | 121.64 | 121.64 | 118.86 | 118.88 | 118.88 | -0.64% | 4,656,982 |
| Oct 14, 2026 | 118.02 | 119.69 | 117.41 | 119.64 | 119.64 | 1.23% | 4,663,497 |
| Oct 13, 2026 | 118.25 | 118.50 | 116.24 | 118.19 | 118.19 | 0.42% | 3,496,270 |
| Oct 12, 2026 | 116.76 | 117.74 | 116.29 | 117.69 | 117.69 | 0.89% | 2,788,254 |
| Oct 9, 2026 | 116.26 | 116.82 | 116.02 | 116.65 | 116.65 | -0.16% | 2,805,155 |
| Oct 8, 2026 | 115.60 | 116.92 | 114.87 | 116.84 | 116.84 | 1.16% | 4,188,970 |
| Oct 7, 2026 | 115.90 | 116.24 | 115.25 | 115.50 | 115.50 | -0.14% | 3,984,237 |
| Oct 6, 2026 | 114.43 | 115.74 | 114.06 | 115.66 | 115.66 | 1.60% | 4,925,166 |
| Oct 5, 2026 | 114.00 | 114.31 | 113.29 | 113.84 | 113.84 | -0.25% | 3,898,496 |
| Oct 2, 2026 | 114.21 | 115.17 | 113.52 | 114.13 | 114.13 | 0.34% | 3,858,585 |
| Oct 1, 2026 | 113.55 | 114.01 | 112.61 | 113.74 | 113.74 | -0.24% | 4,820,435 |
| Sep 30, 2026 | 114.80 | 115.03 | 113.90 | 114.01 | 114.01 | -0.18% | 4,349,771 |
| Sep 29, 2026 | 112.87 | 114.44 | 112.40 | 114.21 | 114.21 | 0.71% | 5,054,799 |
| 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 |