Duke Energy Corporation (DUKU)

NYSE: DUKU · Real-Time Price · USD · Preferred Stock

48.88

-0.35 (-0.71%)

At close: Sep 18, 2026, 4:00 PM EDT

49.03

+0.15 (0.31%)

After-hours: Sep 18, 2026, 7:00 PM EDT

Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	49.00	49.03	48.82	48.88	48.88	-0.71%	212,811
Sep 17, 2026	49.20	49.23	49.01	49.23	49.23	-0.16%	1,285,891
Sep 16, 2026	49.13	49.34	49.00	49.31	49.31	0.37%	67,949
Sep 15, 2026	49.21	49.38	49.04	49.13	49.13	-0.55%	680,870
Sep 14, 2026	49.67	49.67	49.32	49.40	49.40	-1.02%	746,364
Sep 11, 2026	49.67	49.91	49.47	49.91	49.91	0.58%	53,183
Sep 10, 2026	49.88	49.94	49.53	49.62	49.62	-0.44%	529,549
Sep 9, 2026	50.10	50.10	49.60	49.84	49.84	-0.44%	414,240
Sep 8, 2026	49.81	50.12	49.73	50.06	50.06	0.26%	772,139
Sep 4, 2026	50.05	50.05	49.67	49.93	49.93	-0.42%	650,018
Sep 3, 2026	49.90	50.16	49.85	50.14	50.14	0.60%	370,346
Sep 2, 2026	50.08	50.08	49.42	49.84	49.84	-0.08%	60,570
Sep 1, 2026	49.51	49.89	49.51	49.88	49.88	0.95%	662,504
Aug 31, 2026	49.76	49.83	49.41	49.41	49.41	-0.92%	885,288
Aug 28, 2026	50.10	50.13	49.60	49.87	49.87	-0.26%	85,621
Aug 27, 2026	50.00	50.03	49.78	50.00	50.00	-0.50%	112,381
Aug 26, 2026	50.16	50.44	50.11	50.25	50.25	-0.16%	571,579
Aug 25, 2026	50.30	50.33	50.04	50.33	50.33	0.70%	988,126
Aug 24, 2026	50.00	50.32	49.65	49.98	49.98	-0.64%	360,304
Aug 21, 2026	50.40	50.40	49.66	50.30	50.30	-0.30%	486,261
Aug 20, 2026	50.40	50.72	50.40	50.45	50.45	-0.43%	379,177
Aug 19, 2026	51.00	51.00	50.32	50.67	50.67	0.04%	645,321
Aug 18, 2026	50.43	51.32	50.39	50.65	50.65	0.05%	1,873,144
Aug 14, 2026	50.40	51.00	50.25	50.63	50.63	0.75%	1,836,301
Aug 13, 2026	50.25	50.51	50.20	50.25	50.25	-0.30%	1,152,438
Aug 12, 2026	50.33	50.40	50.00	50.40	50.40	0.40%	531,871