Skip to main content
logo
Duke Energy Corporation (DUKB)
NYSE: DUKB · Real-Time Price · USD · Preferred Stock
23.86
+0.08 (0.34%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.8623.9323.8323.8623.860.34%28,627
May 22, 202623.7623.7923.7323.7823.780.21%16,028
May 21, 202623.8023.8623.7023.7323.73-0.50%29,028
May 20, 202623.7323.8923.7323.8523.850.42%18,998
May 19, 202623.7623.7923.6723.7523.75-0.42%40,421
May 18, 202623.9223.9223.7723.8523.850.08%37,923
May 15, 202623.9723.9723.8323.8323.83-0.91%38,414
May 14, 202624.0724.1423.9924.0524.05-0.04%29,443
May 13, 202624.1124.1424.0424.0624.06-0.25%23,077
May 12, 202624.2024.2024.0524.1224.12-0.17%25,835
May 11, 202624.1324.1924.1124.1624.16-0.12%24,128
May 8, 202624.0624.1924.0224.1924.190.62%30,549
May 7, 202624.1024.1023.9724.0424.04-0.04%36,957
May 6, 202624.0524.0924.0224.0524.050.12%36,710
May 5, 202623.9524.0423.9524.0224.020.29%19,525
May 4, 202624.0524.0523.9223.9523.95-0.46%27,785
May 1, 202624.0024.0724.0024.0624.060.12%21,587
Apr 30, 202623.9024.0723.8824.0324.030.63%30,519
Apr 29, 202624.0024.0523.8823.8823.88-0.62%22,708
Apr 28, 202624.0524.1024.0024.0324.03-0.17%36,132
Apr 27, 202624.1524.1724.0424.0724.07-0.10%12,919
Apr 24, 202624.0624.1424.0224.1024.10-0.06%32,663
Apr 23, 202624.0324.1524.0324.1124.110.29%23,931
Apr 22, 202624.1024.1024.0424.0424.040.17%46,254
Apr 21, 202624.1224.1224.0024.0024.00-0.29%50,338
Apr 20, 202624.0424.1324.0024.0724.07-0.12%22,998
Apr 17, 202624.1024.2324.0024.1024.100.17%31,330
Apr 16, 202624.0824.0823.9624.0624.060.25%66,494
Apr 15, 202623.9524.0523.9024.0024.000.46%24,569
Apr 14, 202623.8024.0023.7723.8923.890.46%38,540
Apr 13, 202623.8023.8523.7523.7823.78-0.08%33,026
Apr 10, 202623.7723.8623.7723.8023.800.08%17,246
Apr 9, 202623.7523.8923.7223.7823.780.08%27,539
Apr 8, 202623.7523.9223.7223.7623.760.98%41,733
Apr 7, 202623.5523.6523.4523.5323.53-0.17%26,207
Apr 6, 202623.5023.6223.4923.5723.570.43%44,032
Apr 2, 202623.4023.4723.3323.4723.470.26%41,993
Apr 1, 202623.3123.5223.3023.4123.410.77%102,354
Mar 31, 202623.4523.5223.2323.2323.23-0.64%259,299
Mar 30, 202623.6323.6323.3723.3823.38-0.36%49,933
Mar 27, 202623.5523.5623.4323.4723.47-0.57%32,706
Mar 26, 202623.9023.9023.6023.6023.60-1.13%59,196
Mar 25, 202624.0524.0823.8723.8723.870.13%27,873
Mar 24, 202623.8224.0023.8223.8423.84-0.33%17,675
Mar 23, 202623.8724.0923.8623.9223.920.50%30,302
Mar 20, 202624.2024.2023.7723.8023.80-1.33%33,564
Mar 19, 202624.2124.2524.0524.1224.12-0.12%34,459
Mar 18, 202624.3024.3224.1524.1524.15-0.54%22,646
Mar 17, 202624.3724.3924.2224.2824.280.12%18,685
Mar 16, 202624.3024.4024.1924.2524.25-33,852