Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.17	20.23	19.90	20.13	20.13	-0.69%	81,938
Sep 25, 2026	20.39	20.44	20.18	20.27	20.27	-0.25%	72,496
Sep 24, 2026	20.45	20.58	20.15	20.32	20.32	-0.39%	75,261
Sep 23, 2026	20.59	20.65	20.35	20.40	20.40	-1.40%	71,297
Sep 22, 2026	20.90	21.01	20.61	20.69	20.69	-0.91%	88,196
Sep 21, 2026	20.91	21.05	20.80	20.88	20.88	0.14%	47,176
Sep 18, 2026	21.04	21.04	20.77	20.85	20.85	-0.71%	62,208
Sep 17, 2026	21.10	21.21	20.90	21.00	21.00	0.53%	44,319
Sep 16, 2026	20.90	21.07	20.76	20.89	20.89	0.29%	89,600
Sep 15, 2026	20.98	21.01	20.76	20.83	20.83	-0.14%	65,411
Sep 14, 2026	20.94	21.43	20.76	20.86	20.86	-0.61%	48,824
Sep 11, 2026	21.28	21.80	21.22	21.34	20.99	0.61%	33,497
Sep 10, 2026	21.65	21.82	21.19	21.21	20.86	-2.12%	54,440
Sep 9, 2026	21.91	22.10	21.65	21.67	21.31	-1.23%	57,089
Sep 8, 2026	21.98	22.38	21.92	21.94	21.58	-	46,326
Sep 4, 2026	21.92	22.04	21.90	21.94	21.58	-0.27%	34,634
Sep 3, 2026	22.01	22.11	21.95	22.00	21.64	0.27%	33,449
Sep 2, 2026	22.00	22.02	21.88	21.94	21.58	-0.05%	39,023
Sep 1, 2026	22.00	22.23	21.80	21.95	21.59	-0.68%	35,347
Aug 31, 2026	22.15	22.18	22.01	22.10	21.74	-0.32%	42,994
Aug 28, 2026	22.44	22.44	22.09	22.17	21.80	-0.76%	41,777
Aug 27, 2026	22.44	22.44	22.27	22.34	21.97	-0.13%	35,617
Aug 26, 2026	22.39	22.45	22.25	22.37	22.00	-0.27%	26,745
Aug 25, 2026	22.33	22.48	22.26	22.43	22.06	0.72%	44,478
Aug 24, 2026	22.41	22.43	22.25	22.27	21.90	-0.07%	42,251
Aug 21, 2026	22.37	22.37	22.20	22.29	21.92	0.02%	42,665
Aug 20, 2026	22.27	22.28	22.15	22.28	21.91	0.09%	34,962
Aug 19, 2026	22.20	22.26	22.10	22.26	21.89	0.82%	50,521
Aug 18, 2026	22.09	22.12	22.00	22.08	21.72	-0.41%	56,587
Aug 17, 2026	22.35	22.35	22.17	22.17	21.80	-0.58%	52,397
Aug 14, 2026	22.28	22.33	22.28	22.30	21.93	-	35,690
Aug 13, 2026	22.28	22.38	22.27	22.30	21.93	0.18%	47,148
Aug 12, 2026	22.40	22.40	22.26	22.26	21.89	-0.31%	44,926
Aug 11, 2026	22.41	22.44	22.30	22.33	21.96	-0.36%	39,203
Aug 10, 2026	22.50	22.58	22.40	22.41	22.04	-0.40%	26,300
Aug 7, 2026	22.60	22.73	22.50	22.50	22.13	-0.57%	71,690
Aug 6, 2026	22.72	22.78	22.58	22.63	22.26	-0.35%	28,408
Aug 5, 2026	22.83	22.83	22.71	22.71	22.34	-0.44%	27,850
Aug 4, 2026	22.78	22.84	22.78	22.81	22.43	0.22%	31,942
Aug 3, 2026	22.72	22.80	22.72	22.76	22.39	0.26%	19,912
Jul 31, 2026	22.67	22.76	22.57	22.70	22.33	0.13%	85,062
Jul 30, 2026	22.67	22.68	22.55	22.67	22.30	0.49%	35,919
Jul 29, 2026	22.64	22.70	22.53	22.56	22.19	-0.53%	46,749
Jul 28, 2026	22.63	22.76	22.61	22.68	22.31	0.22%	25,640
Jul 27, 2026	22.75	22.75	22.62	22.63	22.26	-0.22%	20,457
Jul 24, 2026	22.91	22.91	22.65	22.68	22.31	-0.31%	64,442
Jul 23, 2026	22.88	22.88	22.73	22.75	22.38	-0.74%	51,531
Jul 22, 2026	23.00	23.03	22.91	22.92	22.54	-0.26%	18,758
Jul 21, 2026	23.07	23.07	22.97	22.98	22.60	-0.13%	37,802
Jul 20, 2026	23.01	23.07	22.98	23.01	22.63	0.17%	32,344