Skip to main content
logo
Duke Energy Corporation (DUKB)
NYSE: DUKB · Real-Time Price · USD · Preferred Stock
22.70
+0.03 (0.13%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.6722.7622.5722.7022.700.13%85,062
Jul 30, 202622.6722.6822.5522.6722.670.49%35,919
Jul 29, 202622.6422.7022.5322.5622.56-0.53%46,749
Jul 28, 202622.6322.7622.6122.6822.680.22%25,640
Jul 27, 202622.7522.7522.6222.6322.63-0.22%20,448
Jul 24, 202622.9122.9122.6522.6822.68-0.31%64,442
Jul 23, 202622.8822.8822.7322.7522.75-0.74%51,531
Jul 22, 202623.0023.0322.9122.9222.92-0.26%18,508
Jul 21, 202623.0723.0722.9722.9822.98-0.13%37,783
Jul 20, 202623.0123.0722.9823.0123.010.17%32,343
Jul 17, 202622.9523.0122.9122.9722.97-35,061
Jul 16, 202622.9323.0322.9222.9722.97-0.04%19,529
Jul 15, 202623.0223.0522.9222.9822.980.13%46,491
Jul 14, 202623.0023.0522.9122.9522.95-0.04%43,946
Jul 13, 202623.0723.1522.9022.9622.96-0.69%71,366
Jul 10, 202623.1723.1723.0623.1223.12-0.22%22,269
Jul 9, 202623.1223.2823.0723.1723.170.30%46,204
Jul 8, 202623.2623.3023.0923.1023.10-0.99%92,198
Jul 7, 202623.4023.4023.2523.3323.33-0.30%44,433
Jul 6, 202623.3423.4423.3023.4023.400.43%32,824
Jul 2, 202623.2923.3723.2323.3023.300.17%41,610
Jul 1, 202623.2223.3523.1923.2623.260.35%29,662
Jun 30, 202623.2723.3523.0023.1823.18-0.43%374,379
Jun 29, 202623.3323.3823.2423.2823.280.17%55,192
Jun 26, 202623.3923.4223.2423.2423.24-0.68%39,388
Jun 25, 202623.5423.5423.3923.4023.40-0.34%38,843
Jun 24, 202623.4623.5623.4123.4823.480.21%28,808
Jun 23, 202623.4323.4923.3723.4323.43-0.21%31,660
Jun 22, 202623.6523.6523.4323.4823.48-0.38%50,161
Jun 18, 202623.6023.6823.5123.5723.570.08%29,342
Jun 17, 202623.6223.6823.5323.5523.55-0.34%34,301
Jun 16, 202623.6523.6523.5523.6323.630.08%25,969
Jun 15, 202623.6523.7223.6023.6123.610.30%32,030
Jun 12, 202623.5623.5923.5023.5423.54-1.22%29,752
Jun 11, 202623.7523.8823.7523.8323.830.17%15,889
Jun 10, 202623.8323.8823.7623.7923.790.13%17,113
Jun 9, 202623.8823.9023.7323.7623.76-0.29%43,088
Jun 8, 202623.9023.9023.8323.8323.83-0.04%16,721
Jun 5, 202623.8723.8923.7523.8423.84-0.29%22,655
Jun 4, 202623.8723.9323.8323.9123.910.29%13,136
Jun 3, 202623.9323.9323.8223.8423.84-0.25%14,768
Jun 2, 202623.8823.9523.8823.9023.90-0.15%24,854
Jun 1, 202623.9023.9423.8423.9423.940.40%19,766
May 29, 202623.9223.9723.8423.8423.84-0.42%41,007
May 28, 202623.9023.9923.8723.9423.940.29%36,853
May 27, 202623.8623.9323.8623.8723.870.04%31,917
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