Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	126.52	127.20	124.78	125.26	125.26	-1.21%	3,764,142
Jul 8, 2026	128.25	128.72	126.54	126.79	126.79	-1.12%	2,547,137
Jul 7, 2026	127.45	130.37	126.92	128.22	128.22	1.79%	3,405,348
Jul 6, 2026	129.17	129.44	125.78	125.97	125.97	-2.80%	5,582,817
Jul 2, 2026	126.50	129.66	126.30	129.60	129.60	3.05%	5,084,935
Jul 1, 2026	126.58	126.81	125.24	125.77	125.77	-0.64%	4,065,837
Jun 30, 2026	127.65	127.93	126.39	126.58	126.58	-1.36%	3,644,097
Jun 29, 2026	128.27	128.65	127.60	128.33	128.33	-0.05%	2,606,394
Jun 26, 2026	127.85	128.48	127.50	128.40	128.40	1.01%	3,996,481
Jun 25, 2026	126.69	128.16	125.72	127.11	127.11	0.46%	3,438,315
Jun 24, 2026	125.86	126.54	124.73	126.53	126.53	1.18%	4,237,269
Jun 23, 2026	124.75	125.58	123.45	125.05	125.05	1.24%	3,476,458
Jun 22, 2026	123.48	124.72	123.35	123.52	123.52	-0.27%	3,262,281
Jun 18, 2026	123.00	125.25	122.83	123.86	123.86	0.11%	8,770,649
Jun 17, 2026	125.20	125.81	123.01	123.73	123.73	-1.85%	3,263,469
Jun 16, 2026	125.02	126.97	125.00	126.06	126.06	0.62%	3,527,256
Jun 15, 2026	124.00	126.02	123.06	125.28	125.28	0.25%	3,990,334
Jun 12, 2026	124.69	125.49	124.23	124.97	124.97	0.63%	2,424,780
Jun 11, 2026	125.54	126.25	124.08	124.19	124.19	-0.68%	3,127,306
Jun 10, 2026	124.99	125.61	123.45	125.04	125.04	0.99%	2,856,298
Jun 9, 2026	122.39	124.90	121.61	123.82	123.82	1.45%	2,995,249
Jun 8, 2026	123.87	124.56	121.90	122.05	122.05	-1.75%	2,972,823
Jun 5, 2026	122.50	125.30	122.27	124.22	124.22	1.97%	3,262,297
Jun 4, 2026	121.58	122.72	120.10	121.82	121.82	0.64%	3,351,384
Jun 3, 2026	121.34	123.47	121.00	121.04	121.04	-0.04%	3,423,435
Jun 2, 2026	120.06	121.24	119.76	121.09	121.09	1.00%	3,304,517
Jun 1, 2026	121.42	122.16	119.79	119.89	119.89	-2.31%	3,117,729
May 29, 2026	123.96	124.42	122.29	122.73	122.73	-0.83%	3,797,414
May 28, 2026	125.16	125.95	123.65	123.76	123.76	-1.27%	3,009,257
May 27, 2026	124.52	125.65	124.12	125.35	125.35	0.30%	2,750,800
May 26, 2026	125.70	125.81	124.95	124.97	124.97	-0.56%	2,395,804
May 22, 2026	124.45	125.89	124.22	125.67	125.67	0.81%	2,314,374
May 21, 2026	123.68	124.81	123.25	124.66	124.66	0.69%	2,051,058
May 20, 2026	124.70	125.20	123.67	123.81	123.81	-0.60%	3,908,755
May 19, 2026	122.81	124.66	122.51	124.56	124.56	1.40%	3,868,407
May 18, 2026	121.80	122.95	121.20	122.84	122.84	1.56%	2,848,701
May 15, 2026	122.95	123.26	120.90	120.95	120.95	-1.86%	3,832,094
May 14, 2026	123.90	124.40	123.41	124.31	123.25	0.33%	2,483,056
May 13, 2026	123.99	124.53	122.84	123.90	122.84	-0.94%	3,404,378
May 12, 2026	125.00	125.83	123.85	125.07	124.00	0.14%	3,338,335
May 11, 2026	124.53	125.36	124.38	124.90	123.83	0.59%	2,256,386
May 8, 2026	125.04	125.69	123.43	124.17	123.11	-0.56%	2,586,104
May 7, 2026	125.00	125.10	124.05	124.87	123.80	-0.53%	3,296,394
May 6, 2026	127.04	127.49	125.00	125.54	124.46	-1.60%	5,946,957
May 5, 2026	128.90	129.29	127.56	127.58	126.49	0.10%	3,994,391
May 4, 2026	128.00	129.00	126.75	127.45	126.36	-0.89%	3,365,786
May 1, 2026	129.44	130.70	128.59	128.60	127.50	-0.73%	2,578,998
Apr 30, 2026	127.03	129.84	126.11	129.55	128.44	2.40%	3,799,645
Apr 29, 2026	127.31	127.94	126.35	126.51	125.43	-1.01%	2,322,113
Apr 28, 2026	128.47	128.60	127.10	127.80	126.71	0.56%	2,167,016