Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	24.53	24.64	24.52	24.56	24.56	0.16%	55,665
Apr 23, 2025	24.57	24.80	24.49	24.52	24.52	0.37%	19,726
Apr 22, 2025	24.31	24.50	24.20	24.43	24.43	0.91%	26,934
Apr 21, 2025	24.23	24.30	24.16	24.21	24.21	-0.49%	24,165
Apr 17, 2025	24.23	24.44	24.20	24.33	24.33	0.54%	36,036
Apr 16, 2025	24.04	24.27	24.04	24.20	24.20	0.29%	24,834
Apr 15, 2025	24.08	24.17	24.04	24.13	24.13	0.04%	18,774
Apr 14, 2025	24.20	24.24	23.97	24.12	24.12	0.50%	29,548
Apr 11, 2025	24.14	24.14	23.89	24.00	24.00	-0.66%	48,568
Apr 10, 2025	24.29	24.34	23.97	24.16	24.16	-0.90%	114,787
Apr 9, 2025	23.81	24.40	23.76	24.38	24.38	1.71%	59,728
Apr 8, 2025	24.07	24.17	23.85	23.97	23.97	0.04%	54,584
Apr 7, 2025	23.50	24.17	23.50	23.96	23.96	0.04%	75,792
Apr 4, 2025	23.70	24.06	23.62	23.95	23.95	0.71%	66,450
Apr 3, 2025	23.62	23.81	23.50	23.78	23.78	-0.34%	32,708
Apr 2, 2025	23.78	23.90	23.75	23.86	23.86	0.08%	31,662
Apr 1, 2025	23.97	24.07	23.83	23.84	23.84	-0.17%	37,971
Mar 31, 2025	24.18	24.25	23.87	23.88	23.88	-1.53%	199,850
Mar 28, 2025	24.44	24.60	24.20	24.25	24.25	-0.82%	44,182
Mar 27, 2025	24.65	24.65	24.40	24.45	24.45	-0.49%	22,062
Mar 26, 2025	24.73	24.79	24.53	24.57	24.57	-0.89%	23,602
Mar 25, 2025	24.76	24.81	24.69	24.79	24.79	0.16%	24,306
Mar 24, 2025	24.84	24.85	24.75	24.75	24.75	-0.24%	20,806
Mar 21, 2025	24.77	24.88	24.77	24.81	24.81	-0.04%	10,635
Mar 20, 2025	24.77	24.90	24.77	24.82	24.82	0.08%	17,384
Mar 19, 2025	24.76	24.84	24.76	24.80	24.80	0.16%	17,697
Mar 18, 2025	24.80	24.82	24.72	24.76	24.76	-0.16%	21,120
Mar 17, 2025	24.75	24.85	24.69	24.80	24.80	0.53%	15,246
Mar 14, 2025	24.58	24.72	24.58	24.67	24.67	-0.96%	27,203
Mar 13, 2025	24.94	24.96	24.86	24.91	24.56	-0.12%	23,090
Mar 12, 2025	24.87	24.99	24.78	24.94	24.59	0.44%	26,017
Mar 11, 2025	24.82	24.90	24.81	24.83	24.48	-0.08%	16,778
Mar 10, 2025	24.89	24.90	24.80	24.85	24.50	-0.12%	37,870
Mar 7, 2025	24.92	24.99	24.81	24.88	24.53	-0.16%	36,148
Mar 6, 2025	24.92	24.94	24.84	24.92	24.57	-0.08%	25,048
Mar 5, 2025	24.92	24.99	24.90	24.94	24.59	0.08%	25,724
Mar 4, 2025	24.88	24.97	24.78	24.92	24.57	-0.12%	52,160
Mar 3, 2025	24.81	25.02	24.78	24.95	24.60	0.44%	41,271
Feb 28, 2025	24.94	24.99	24.81	24.84	24.49	-0.08%	46,947
Feb 27, 2025	24.88	24.94	24.82	24.86	24.51	0.16%	9,479
Feb 26, 2025	24.84	24.98	24.80	24.82	24.47	-0.32%	19,891
Feb 25, 2025	24.79	24.97	24.79	24.90	24.55	0.57%	28,738
Feb 24, 2025	24.67	24.83	24.65	24.76	24.41	0.32%	24,018
Feb 21, 2025	24.74	24.74	24.62	24.68	24.33	0.24%	10,191
Feb 20, 2025	24.70	24.75	24.57	24.62	24.27	-0.32%	39,664
Feb 19, 2025	24.79	24.85	24.60	24.70	24.35	-0.48%	31,578
Feb 18, 2025	24.91	24.93	24.75	24.82	24.47	-0.28%	20,994
Feb 14, 2025	24.88	24.98	24.85	24.89	24.54	0.24%	11,353
Feb 13, 2025	24.76	24.90	24.67	24.83	24.48	0.65%	29,582
Feb 12, 2025	24.65	24.69	24.43	24.67	24.32	-0.40%	39,681