Duke Energy Corporation (DUKB)
NYSE: DUKB · Real-Time Price · USD · Preferred Stock
25.07
+0.27 (1.09%)
Sep 5, 2025, 4:00 PM - Market closed
Duke Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.76 | 25.12 | 24.76 | 25.07 | 25.07 | 1.09% | 55,499 |
| Sep 4, 2025 | 24.81 | 24.81 | 24.71 | 24.80 | 24.80 | 0.20% | 17,675 |
| Sep 3, 2025 | 24.61 | 24.76 | 24.57 | 24.75 | 24.75 | 0.81% | 30,096 |
| Sep 2, 2025 | 24.50 | 24.65 | 24.50 | 24.55 | 24.55 | 0.20% | 20,088 |
| Aug 29, 2025 | 24.69 | 24.75 | 24.50 | 24.50 | 24.50 | -0.93% | 123,794 |
| Aug 28, 2025 | 24.81 | 24.81 | 24.72 | 24.73 | 24.73 | -0.20% | 11,023 |
| Aug 27, 2025 | 24.65 | 24.79 | 24.65 | 24.78 | 24.78 | 0.20% | 23,924 |
| Aug 26, 2025 | 24.71 | 24.77 | 24.69 | 24.73 | 24.73 | -0.12% | 12,627 |
| Aug 25, 2025 | 24.70 | 24.82 | 24.70 | 24.76 | 24.76 | -0.04% | 21,862 |
| Aug 22, 2025 | 24.67 | 24.79 | 24.64 | 24.77 | 24.77 | 0.61% | 22,986 |
| Aug 21, 2025 | 24.56 | 24.69 | 24.56 | 24.62 | 24.62 | -0.16% | 9,818 |
| Aug 20, 2025 | 24.58 | 24.69 | 24.55 | 24.66 | 24.66 | 0.04% | 25,905 |
| Aug 19, 2025 | 24.46 | 24.65 | 24.43 | 24.65 | 24.65 | 0.65% | 28,714 |
| Aug 18, 2025 | 24.49 | 24.49 | 24.39 | 24.49 | 24.49 | 0.25% | 17,960 |
| Aug 15, 2025 | 24.45 | 24.49 | 24.40 | 24.43 | 24.43 | -0.08% | 23,359 |
| Aug 14, 2025 | 24.44 | 24.51 | 24.40 | 24.45 | 24.45 | -0.29% | 14,409 |
| Aug 13, 2025 | 24.35 | 24.55 | 24.32 | 24.52 | 24.52 | 0.66% | 22,911 |
| Aug 12, 2025 | 24.17 | 24.38 | 24.17 | 24.36 | 24.36 | 0.41% | 20,011 |
| Aug 11, 2025 | 24.11 | 24.29 | 24.11 | 24.26 | 24.26 | 0.29% | 23,660 |
| Aug 8, 2025 | 24.10 | 24.25 | 24.10 | 24.19 | 24.19 | 0.12% | 25,276 |
| Aug 7, 2025 | 24.16 | 24.21 | 24.12 | 24.16 | 24.16 | -0.08% | 14,519 |
| Aug 6, 2025 | 24.26 | 24.35 | 24.09 | 24.18 | 24.18 | -0.69% | 43,976 |
| Aug 5, 2025 | 24.36 | 24.38 | 24.29 | 24.35 | 24.35 | 0.12% | 13,072 |
| Aug 4, 2025 | 24.26 | 24.37 | 24.26 | 24.32 | 24.32 | 0.25% | 24,177 |
| Aug 1, 2025 | 24.28 | 24.28 | 24.18 | 24.26 | 24.26 | -0.08% | 11,143 |
| Jul 31, 2025 | 24.11 | 24.28 | 24.01 | 24.28 | 24.28 | 1.00% | 89,825 |
| Jul 30, 2025 | 24.09 | 24.09 | 24.01 | 24.04 | 24.04 | -0.12% | 14,326 |
| Jul 29, 2025 | 23.91 | 24.09 | 23.91 | 24.07 | 24.07 | 0.59% | 16,280 |
| Jul 28, 2025 | 23.95 | 23.95 | 23.86 | 23.93 | 23.93 | 0.08% | 14,092 |
| Jul 25, 2025 | 23.90 | 23.94 | 23.87 | 23.91 | 23.91 | 0.04% | 33,615 |
| Jul 24, 2025 | 23.96 | 23.96 | 23.84 | 23.90 | 23.90 | -0.25% | 30,583 |
| Jul 23, 2025 | 23.98 | 23.98 | 23.91 | 23.96 | 23.96 | 0.04% | 29,552 |
| Jul 22, 2025 | 23.97 | 24.02 | 23.93 | 23.95 | 23.95 | 0.25% | 17,475 |
| Jul 21, 2025 | 23.90 | 23.95 | 23.85 | 23.89 | 23.89 | 0.25% | 25,378 |
| Jul 18, 2025 | 24.00 | 24.04 | 23.83 | 23.83 | 23.83 | -0.21% | 16,919 |
| Jul 17, 2025 | 23.82 | 23.95 | 23.82 | 23.88 | 23.88 | 0.25% | 22,111 |
| Jul 16, 2025 | 23.98 | 23.99 | 23.81 | 23.82 | 23.82 | -0.42% | 13,488 |
| Jul 15, 2025 | 24.09 | 24.10 | 23.90 | 23.92 | 23.92 | -0.42% | 15,813 |
| Jul 14, 2025 | 24.10 | 24.10 | 23.90 | 24.02 | 24.02 | -0.25% | 22,811 |
| Jul 11, 2025 | 24.02 | 24.11 | 23.99 | 24.08 | 24.08 | -0.12% | 35,762 |
| Jul 10, 2025 | 23.93 | 24.12 | 23.93 | 24.11 | 24.11 | 0.58% | 24,020 |
| Jul 9, 2025 | 23.98 | 24.00 | 23.83 | 23.97 | 23.97 | 0.25% | 17,291 |
| Jul 8, 2025 | 23.83 | 23.91 | 23.79 | 23.91 | 23.91 | 0.29% | 16,063 |
| Jul 7, 2025 | 23.82 | 23.87 | 23.76 | 23.84 | 23.84 | -0.08% | 51,413 |
| Jul 3, 2025 | 23.84 | 23.90 | 23.79 | 23.86 | 23.86 | -0.04% | 30,356 |
| Jul 2, 2025 | 23.75 | 23.95 | 23.66 | 23.87 | 23.87 | 0.42% | 72,721 |
| Jul 1, 2025 | 23.64 | 23.81 | 23.60 | 23.77 | 23.77 | 0.85% | 49,313 |
| Jun 30, 2025 | 23.69 | 23.94 | 23.50 | 23.57 | 23.57 | -0.59% | 449,705 |
| Jun 27, 2025 | 23.95 | 23.97 | 23.71 | 23.71 | 23.71 | -0.88% | 58,232 |
| Jun 26, 2025 | 23.86 | 23.97 | 23.78 | 23.92 | 23.92 | 0.21% | 80,362 |