Duke Energy Corporation (DUKB)
NYSE: DUKB · Real-Time Price · USD · Preferred Stock
22.27
-0.02 (-0.09%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.41 | 22.43 | 22.25 | 22.27 | 22.27 | -0.07% | 42,251 |
| Aug 21, 2026 | 22.37 | 22.37 | 22.20 | 22.29 | 22.29 | 0.02% | 42,665 |
| Aug 20, 2026 | 22.27 | 22.28 | 22.15 | 22.28 | 22.28 | 0.09% | 34,962 |
| Aug 19, 2026 | 22.20 | 22.26 | 22.10 | 22.26 | 22.26 | 0.82% | 49,398 |
| Aug 18, 2026 | 22.09 | 22.12 | 22.00 | 22.08 | 22.08 | -0.41% | 56,587 |
| Aug 17, 2026 | 22.35 | 22.35 | 22.17 | 22.17 | 22.17 | -0.58% | 52,392 |
| Aug 14, 2026 | 22.28 | 22.33 | 22.28 | 22.30 | 22.30 | - | 35,103 |
| Aug 13, 2026 | 22.28 | 22.38 | 22.27 | 22.30 | 22.30 | 0.18% | 47,148 |
| Aug 12, 2026 | 22.40 | 22.40 | 22.26 | 22.26 | 22.26 | -0.31% | 34,665 |
| Aug 11, 2026 | 22.41 | 22.44 | 22.30 | 22.33 | 22.33 | -0.36% | 39,195 |
| Aug 10, 2026 | 22.50 | 22.58 | 22.40 | 22.41 | 22.41 | -0.40% | 26,299 |
| Aug 7, 2026 | 22.60 | 22.73 | 22.50 | 22.50 | 22.50 | -0.57% | 71,662 |
| Aug 6, 2026 | 22.72 | 22.78 | 22.58 | 22.63 | 22.63 | -0.35% | 28,408 |
| Aug 5, 2026 | 22.83 | 22.83 | 22.71 | 22.71 | 22.71 | -0.44% | 27,850 |
| Aug 4, 2026 | 22.78 | 22.84 | 22.78 | 22.81 | 22.81 | 0.22% | 31,542 |
| Aug 3, 2026 | 22.72 | 22.80 | 22.72 | 22.76 | 22.76 | 0.26% | 19,111 |
| Jul 31, 2026 | 22.67 | 22.76 | 22.57 | 22.70 | 22.70 | 0.13% | 85,062 |
| Jul 30, 2026 | 22.67 | 22.68 | 22.55 | 22.67 | 22.67 | 0.49% | 35,919 |
| Jul 29, 2026 | 22.64 | 22.70 | 22.53 | 22.56 | 22.56 | -0.53% | 46,749 |
| Jul 28, 2026 | 22.63 | 22.76 | 22.61 | 22.68 | 22.68 | 0.22% | 25,640 |
| Jul 27, 2026 | 22.75 | 22.75 | 22.62 | 22.63 | 22.63 | -0.22% | 20,448 |
| Jul 24, 2026 | 22.91 | 22.91 | 22.65 | 22.68 | 22.68 | -0.31% | 64,442 |
| Jul 23, 2026 | 22.88 | 22.88 | 22.73 | 22.75 | 22.75 | -0.74% | 51,531 |
| Jul 22, 2026 | 23.00 | 23.03 | 22.91 | 22.92 | 22.92 | -0.26% | 18,508 |
| Jul 21, 2026 | 23.07 | 23.07 | 22.97 | 22.98 | 22.98 | -0.13% | 37,783 |
| Jul 20, 2026 | 23.01 | 23.07 | 22.98 | 23.01 | 23.01 | 0.17% | 32,343 |
| Jul 17, 2026 | 22.95 | 23.01 | 22.91 | 22.97 | 22.97 | - | 35,061 |
| Jul 16, 2026 | 22.93 | 23.03 | 22.92 | 22.97 | 22.97 | -0.04% | 19,529 |
| Jul 15, 2026 | 23.02 | 23.05 | 22.92 | 22.98 | 22.98 | 0.13% | 46,491 |
| Jul 14, 2026 | 23.00 | 23.05 | 22.91 | 22.95 | 22.95 | -0.04% | 43,946 |
| Jul 13, 2026 | 23.07 | 23.15 | 22.90 | 22.96 | 22.96 | -0.69% | 71,366 |
| Jul 10, 2026 | 23.17 | 23.17 | 23.06 | 23.12 | 23.12 | -0.22% | 22,269 |
| Jul 9, 2026 | 23.12 | 23.28 | 23.07 | 23.17 | 23.17 | 0.30% | 46,204 |
| Jul 8, 2026 | 23.26 | 23.30 | 23.09 | 23.10 | 23.10 | -0.99% | 92,198 |
| Jul 7, 2026 | 23.40 | 23.40 | 23.25 | 23.33 | 23.33 | -0.30% | 44,433 |
| Jul 6, 2026 | 23.34 | 23.44 | 23.30 | 23.40 | 23.40 | 0.43% | 32,824 |
| Jul 2, 2026 | 23.29 | 23.37 | 23.23 | 23.30 | 23.30 | 0.17% | 41,610 |
| Jul 1, 2026 | 23.22 | 23.35 | 23.19 | 23.26 | 23.26 | 0.35% | 29,662 |
| Jun 30, 2026 | 23.27 | 23.35 | 23.00 | 23.18 | 23.18 | -0.43% | 374,379 |
| Jun 29, 2026 | 23.33 | 23.38 | 23.24 | 23.28 | 23.28 | 0.17% | 55,192 |
| Jun 26, 2026 | 23.39 | 23.42 | 23.24 | 23.24 | 23.24 | -0.68% | 39,388 |
| Jun 25, 2026 | 23.54 | 23.54 | 23.39 | 23.40 | 23.40 | -0.34% | 38,843 |
| Jun 24, 2026 | 23.46 | 23.56 | 23.41 | 23.48 | 23.48 | 0.21% | 28,808 |
| Jun 23, 2026 | 23.43 | 23.49 | 23.37 | 23.43 | 23.43 | -0.21% | 31,660 |
| Jun 22, 2026 | 23.65 | 23.65 | 23.43 | 23.48 | 23.48 | -0.38% | 50,161 |
| Jun 18, 2026 | 23.60 | 23.68 | 23.51 | 23.57 | 23.57 | 0.08% | 29,342 |
| Jun 17, 2026 | 23.62 | 23.68 | 23.53 | 23.55 | 23.55 | -0.34% | 34,301 |
| Jun 16, 2026 | 23.65 | 23.65 | 23.55 | 23.63 | 23.63 | 0.08% | 25,969 |
| Jun 15, 2026 | 23.65 | 23.72 | 23.60 | 23.61 | 23.61 | 0.30% | 32,030 |
| Jun 12, 2026 | 23.56 | 23.59 | 23.50 | 23.54 | 23.54 | -1.22% | 29,752 |