Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	125.04	125.69	123.43	124.17	124.17	-0.56%	2,579,703
May 7, 2026	125.00	125.10	124.05	124.87	124.87	-0.53%	3,292,736
May 6, 2026	127.04	127.49	125.00	125.54	125.54	-1.60%	5,924,678
May 5, 2026	128.90	129.29	127.56	127.58	127.58	0.10%	3,977,416
May 4, 2026	128.00	129.00	126.75	127.45	127.45	-0.89%	3,353,256
May 1, 2026	129.44	130.70	128.59	128.60	128.60	-0.73%	2,575,131
Apr 30, 2026	127.03	129.84	126.11	129.55	129.55	2.40%	3,739,400
Apr 29, 2026	127.31	127.94	126.35	126.51	126.51	-1.01%	2,295,870
Apr 28, 2026	128.47	128.60	127.10	127.80	127.80	0.56%	2,153,631
Apr 27, 2026	127.66	128.34	126.86	127.09	127.09	-0.14%	2,304,801
Apr 24, 2026	127.79	128.25	126.77	127.27	127.27	-0.60%	2,342,851
Apr 23, 2026	126.40	128.32	126.00	128.04	128.04	2.23%	2,613,235
Apr 22, 2026	126.75	127.26	124.90	125.25	125.25	-0.33%	3,041,403
Apr 21, 2026	128.47	128.51	125.64	125.67	125.67	-1.71%	2,828,269
Apr 20, 2026	128.13	129.18	127.58	127.86	127.86	-0.13%	2,645,747
Apr 17, 2026	127.51	128.20	125.93	128.03	128.03	-0.47%	3,415,820
Apr 16, 2026	127.73	129.01	127.12	128.63	128.63	0.51%	2,676,358
Apr 15, 2026	129.25	129.25	127.93	127.98	127.98	-1.39%	3,291,699
Apr 14, 2026	129.85	130.10	128.38	129.78	129.78	-0.48%	2,502,168
Apr 13, 2026	131.83	132.12	129.75	130.40	130.40	-1.05%	3,512,768
Apr 10, 2026	132.41	133.52	131.79	131.79	131.79	-0.91%	2,758,696
Apr 9, 2026	131.28	134.13	131.28	133.00	133.00	1.06%	3,108,121
Apr 8, 2026	130.32	131.66	129.46	131.60	131.60	-0.17%	3,702,359
Apr 7, 2026	131.50	132.88	131.15	131.82	131.82	0.31%	2,556,392
Apr 6, 2026	131.63	132.70	131.00	131.41	131.41	-0.61%	2,751,518
Apr 2, 2026	131.90	133.03	130.90	132.22	132.22	1.01%	3,631,625
Apr 1, 2026	130.43	131.87	129.86	130.90	130.90	-0.03%	4,306,909
Mar 31, 2026	132.66	132.66	129.75	130.94	130.94	-0.58%	5,356,353
Mar 30, 2026	131.45	132.71	131.07	131.71	131.71	1.32%	3,958,788
Mar 27, 2026	129.55	131.21	129.02	129.99	129.99	0.47%	4,767,655
Mar 26, 2026	128.33	129.88	127.90	129.38	129.38	0.95%	3,180,455
Mar 25, 2026	128.20	129.00	127.18	128.16	128.16	0.61%	3,252,915
Mar 24, 2026	126.98	129.09	126.85	127.38	127.38	0.03%	4,413,846
Mar 23, 2026	127.92	128.12	126.95	127.34	127.34	0.42%	4,320,068
Mar 20, 2026	130.43	130.54	126.77	126.81	126.81	-2.26%	7,361,341
Mar 19, 2026	130.75	131.41	128.88	129.74	129.74	-0.77%	5,530,398
Mar 18, 2026	132.31	132.64	130.70	130.75	130.75	-1.65%	3,449,892
Mar 17, 2026	134.28	134.49	132.79	132.95	132.95	-0.38%	3,938,448
Mar 16, 2026	133.85	134.27	133.05	133.46	133.46	0.23%	4,896,966
Mar 13, 2026	132.49	134.12	132.49	133.15	133.15	1.01%	4,706,027
Mar 12, 2026	130.00	133.20	129.96	131.82	131.82	1.38%	5,840,766
Mar 11, 2026	129.50	130.50	129.16	130.03	130.03	0.26%	4,161,241
Mar 10, 2026	129.50	130.69	128.55	129.69	129.69	-1.06%	8,154,901
Mar 9, 2026	131.86	132.48	130.54	131.08	131.08	-1.07%	7,008,462
Mar 6, 2026	131.40	132.63	130.23	132.50	132.50	0.68%	5,027,686
Mar 5, 2026	131.01	131.73	129.53	131.61	131.61	-0.20%	4,458,827
Mar 4, 2026	131.50	132.66	130.56	131.88	131.88	0.34%	3,694,430
Mar 3, 2026	130.85	132.30	128.49	131.43	131.43	-0.15%	3,578,246
Mar 2, 2026	131.00	132.20	130.55	131.63	131.63	0.60%	5,030,710
Feb 27, 2026	129.87	131.57	129.30	130.85	130.85	1.25%	4,691,665