Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	50.68	51.08	50.68	50.87	50.87	-0.55%	198,937
Nov 10, 2026	50.90	51.35	50.67	51.15	51.15	-0.33%	1,326,342
Nov 9, 2026	51.09	51.32	50.73	51.32	51.32	2.07%	879,718
Nov 6, 2026	51.20	51.51	50.28	50.28	50.28	-1.72%	584,766
Nov 5, 2026	51.47	52.15	51.16	51.16	51.16	0.04%	271,789
Nov 4, 2026	50.49	51.55	50.49	51.14	51.14	1.13%	205,737
Nov 3, 2026	50.87	50.90	50.55	50.57	50.57	-1.24%	65,567
Nov 2, 2026	50.97	51.33	50.72	51.21	51.21	-0.24%	3,627,325
Oct 30, 2026	50.89	51.33	50.85	51.33	51.33	1.28%	4,771,662
Oct 29, 2026	50.46	52.84	50.42	50.68	50.68	1.08%	1,062,968
Oct 28, 2026	50.72	51.41	49.98	50.14	50.14	-0.32%	363,815
Oct 27, 2026	50.20	51.23	49.89	50.30	50.30	-0.14%	420,990
Oct 26, 2026	50.35	55.19	49.88	50.37	50.37	0.34%	380,373
Oct 23, 2026	49.93	50.92	49.93	50.20	50.20	-0.30%	139,342
Oct 22, 2026	49.36	50.36	49.36	50.35	50.35	2.48%	360,158
Oct 21, 2026	49.63	49.63	49.07	49.13	49.13	-0.75%	228,806
Oct 20, 2026	49.00	49.50	49.00	49.50	49.50	1.62%	94,165
Oct 19, 2026	49.00	49.40	48.54	48.71	48.71	-1.10%	67,570
Oct 16, 2026	48.66	49.27	48.66	49.25	49.25	1.55%	501,522
Oct 15, 2026	48.82	49.24	48.50	48.50	48.50	-0.31%	304,012
Oct 14, 2026	49.20	49.53	48.96	49.49	48.65	0.59%	774,751
Oct 13, 2026	49.05	49.24	48.71	49.20	48.37	0.31%	146,418
Oct 12, 2026	49.13	49.42	48.63	49.05	48.22	0.22%	122,081
Oct 9, 2026	49.10	49.10	48.60	48.94	48.11	0.23%	39,639
Oct 8, 2026	48.73	49.06	48.25	48.83	48.00	0.33%	45,605
Oct 7, 2026	48.59	48.67	48.33	48.67	47.84	-0.23%	195,354
Oct 6, 2026	48.28	48.78	48.04	48.78	47.95	1.16%	500,014
Oct 5, 2026	48.15	48.22	47.83	48.22	47.40	0.12%	228,956
Oct 2, 2026	48.27	48.40	47.85	48.16	47.34	0.44%	89,521
Oct 1, 2026	47.90	48.12	47.75	47.95	47.14	-0.31%	483,378
Sep 30, 2026	48.46	48.46	47.92	48.10	47.28	-0.21%	429,363
Sep 29, 2026	48.00	48.20	47.61	48.20	47.38	0.54%	1,327,176
Sep 28, 2026	47.84	47.99	47.73	47.94	47.13	0.99%	146,810
Sep 25, 2026	48.89	48.89	47.47	47.47	46.66	-5.06%	27,160
Sep 24, 2026	48.45	50.00	47.78	50.00	49.15	4.13%	172,801
Sep 23, 2026	48.76	48.76	48.01	48.02	47.20	-1.43%	29,764
Sep 22, 2026	49.70	49.70	48.48	48.71	47.88	-3.06%	105,074
Sep 21, 2026	49.00	50.25	48.72	50.25	49.40	2.80%	19,524
Sep 18, 2026	49.00	49.03	48.82	48.88	48.05	-0.71%	212,811
Sep 17, 2026	49.20	49.23	49.01	49.23	48.39	-0.16%	1,285,891
Sep 16, 2026	49.13	49.34	49.00	49.31	48.47	0.37%	67,949
Sep 15, 2026	49.21	49.38	49.04	49.13	48.30	-0.55%	680,870
Sep 14, 2026	49.67	49.67	49.32	49.40	48.56	-1.02%	746,364
Sep 11, 2026	49.67	49.91	49.47	49.91	49.06	0.58%	53,183
Sep 10, 2026	49.88	49.94	49.53	49.62	48.78	-0.44%	529,549
Sep 9, 2026	50.10	50.10	49.60	49.84	48.99	-0.44%	414,240
Sep 8, 2026	49.81	50.12	49.73	50.06	49.21	0.26%	772,139
Sep 4, 2026	50.05	50.05	49.67	49.93	49.08	-0.42%	650,018
Sep 3, 2026	49.90	50.16	49.85	50.14	49.29	0.60%	370,346
Sep 2, 2026	50.08	50.08	49.42	49.84	48.99	-0.08%	60,570