Skip to main content
logo
Duke Energy Corporation (DUKB)
NYSE: DUKB · Real-Time Price · USD · Preferred Stock
23.86
-0.01 (-0.04%)
At close: Jul 3, 2025, 4:00 PM
23.86
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202523.8423.9023.7923.8623.86-0.04%30,356
Jul 2, 202523.7523.9523.6623.8723.870.42%72,721
Jul 1, 202523.6423.8123.6023.7723.770.85%49,313
Jun 30, 202523.6923.9423.5023.5723.57-0.59%449,705
Jun 27, 202523.9523.9723.7123.7123.71-0.88%58,232
Jun 26, 202523.8623.9723.7823.9223.920.21%80,362
Jun 25, 202524.1424.1823.8323.8723.87-0.75%51,924
Jun 24, 202524.0124.1023.9824.0524.050.41%39,222
Jun 23, 202524.0124.0423.9523.9523.95-0.25%11,470
Jun 20, 202524.0524.0723.9524.0124.010.21%35,636
Jun 18, 202524.2824.2823.9423.9623.96-0.46%52,100
Jun 17, 202524.2024.2424.0224.0724.07-0.21%39,167
Jun 16, 202524.2024.2224.0624.1224.120.12%40,994
Jun 13, 202524.1724.2224.0924.0924.09-1.75%37,126
Jun 12, 202524.6724.6724.5124.5224.17-0.16%26,707
Jun 11, 202524.6324.6924.5524.5624.21-0.16%46,333
Jun 10, 202524.7424.7424.5824.6024.25-0.08%31,588
Jun 9, 202524.6524.7124.5524.6224.27-0.16%39,586
Jun 6, 202524.7824.8024.6524.6624.31-0.44%33,924
Jun 5, 202524.7524.8924.7524.7724.420.08%44,305
Jun 4, 202524.7924.8224.6624.7524.400.24%30,405
Jun 3, 202524.6324.8124.6324.6924.340.24%18,077
Jun 2, 202524.6324.6924.5224.6324.28-0.16%26,414
May 30, 202524.6224.7624.5824.6724.320.41%110,346
May 29, 202524.5924.7024.5524.5724.22-23,924
May 28, 202524.6824.7924.5724.5724.22-0.45%27,537
May 27, 202524.6424.8024.6224.6824.330.41%19,943
May 23, 202524.5924.6524.4924.5824.230.12%25,269
May 22, 202524.4824.6324.3924.5524.200.08%28,156
May 21, 202524.7224.7924.5024.5324.18-1.17%35,943
May 20, 202524.8524.9424.8024.8224.46-0.40%32,622
May 19, 202524.6224.9624.6224.9224.560.65%72,032
May 16, 202524.6924.7924.6324.7624.410.49%12,982
May 15, 202524.5224.6924.5224.6424.290.37%15,264
May 14, 202524.5824.6424.5024.5524.20-0.20%23,931
May 13, 202524.6124.7924.5524.6024.25-36,104
May 12, 202524.8224.9324.5724.6024.25-0.73%72,495
May 9, 202524.6924.8424.6724.7824.430.45%46,585
May 8, 202524.8424.8424.6724.6724.32-0.32%17,760
May 7, 202524.7124.7824.6024.7524.400.53%17,080
May 6, 202524.5624.7524.5624.6224.27-0.16%13,696
May 5, 202524.6424.7324.5424.6624.310.08%32,447
May 2, 202524.5724.8024.5024.6424.290.28%30,971
May 1, 202524.6524.6824.4724.5724.22-0.24%33,134
Apr 30, 202524.5824.6624.4124.6324.280.20%31,567
Apr 29, 202524.6324.7524.5324.5824.23-0.16%10,951
Apr 28, 202524.5124.6724.5124.6224.270.45%19,048
Apr 25, 202524.5624.6324.4824.5124.16-0.20%37,189
Apr 24, 202524.5324.6424.5224.5624.210.16%55,665
Apr 23, 202524.5724.8024.4924.5224.170.37%19,726