Duke Energy Corporation DUK
NYSE · United States · Utilities
$114.01-0.20 (-0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114.01 | -0.18% | $114.80 | $115.03 | $113.90 | 4.45M |
| 2026-09-29 | $114.21 | +0.71% | $112.87 | $114.44 | $112.40 | 5.18M |
| 2026-09-28 | $113.41 | +0.05% | $113.50 | $113.85 | $112.79 | 4.19M |
| 2026-09-25 | $113.35 | +0.11% | $113.14 | $113.61 | $112.52 | 3.75M |
| 2026-09-24 | $113.23 | -0.82% | $114.76 | $115.03 | $113.16 | 3.76M |
| 2026-09-23 | $114.17 | -1.84% | $116.00 | $116.01 | $114.10 | 3.88M |
| 2026-09-22 | $116.31 | -0.37% | $116.49 | $117.01 | $116.06 | 2.78M |
| 2026-09-21 | $116.74 | -0.67% | $117.49 | $118.00 | $116.60 | 4.27M |
| 2026-09-18 | $117.53 | -0.85% | $117.92 | $118.02 | $117.04 | 8.61M |
| 2026-09-17 | $118.54 | +0.66% | $118.36 | $118.57 | $117.53 | 4.14M |
| 2026-09-16 | $117.76 | -0.01% | $118.42 | $118.76 | $117.46 | 3.82M |
| 2026-09-15 | $117.77 | -1.05% | $119.14 | $119.27 | $117.57 | 4.60M |
| 2026-09-14 | $119.02 | -0.33% | $120.05 | $120.47 | $118.68 | 3.58M |
| 2026-09-11 | $119.42 | +0.04% | $120.26 | $120.35 | $118.99 | 3.03M |
| 2026-09-10 | $119.37 | -0.88% | $120.98 | $121.26 | $119.27 | 3.27M |
| 2026-09-09 | $120.43 | -0.67% | $121.57 | $121.57 | $119.69 | 4.08M |
| 2026-09-08 | $121.24 | +0.85% | $120.21 | $121.62 | $120.00 | 3.46M |
| 2026-09-04 | $120.22 | -0.97% | $120.74 | $121.43 | $119.97 | 3.21M |
| 2026-09-03 | $121.40 | +0.70% | $120.81 | $121.98 | $120.76 | 3.36M |
| 2026-09-02 | $120.56 | +0.14% | $120.22 | $121.06 | $119.22 | 3.42M |
| 2026-09-01 | $120.39 | +0.40% | $120.48 | $121.25 | $119.76 | 3.17M |
| 2026-08-31 | $119.91 | -0.28% | $119.60 | $120.52 | $119.04 | 4.28M |
| 2026-08-28 | $120.25 | -0.49% | $121.41 | $121.59 | $119.72 | 2.70M |
| 2026-08-27 | $120.84 | -0.86% | $120.80 | $121.18 | $120.10 | 3.21M |
| 2026-08-26 | $121.89 | +0.25% | $121.60 | $122.57 | $121.59 | 2.74M |
| 2026-08-25 | $121.59 | -0.31% | $121.70 | $122.20 | $121.16 | 2.77M |
| 2026-08-24 | $121.97 | +1.77% | $120.20 | $122.21 | $119.99 | 3.36M |
| 2026-08-21 | $119.85 | -2.31% | $122.84 | $123.04 | $119.74 | 4.84M |
| 2026-08-20 | $122.69 | -0.74% | $123.25 | $124.28 | $122.66 | 3.73M |
| 2026-08-19 | $123.60 | -0.31% | $124.73 | $125.11 | $123.00 | 3.53M |
| 2026-08-18 | $123.99 | +0.33% | $124.96 | $125.66 | $123.91 | 5.41M |
| 2026-08-17 | $123.58 | -0.27% | $123.25 | $124.05 | $122.86 | 2.90M |
| 2026-08-14 | $123.92 | -0.46% | $123.18 | $124.43 | $123.01 | 4.12M |
| 2026-08-13 | $124.49 | +0.81% | $123.77 | $124.66 | $123.62 | 3.34M |
| 2026-08-12 | $123.49 | +0.24% | $122.71 | $123.74 | $122.50 | 3.44M |
| 2026-08-11 | $123.19 | +1.65% | $121.25 | $123.34 | $120.87 | 7.04M |
| 2026-08-10 | $121.19 | -2.93% | $124.00 | $124.00 | $120.73 | 11.80M |
| 2026-08-07 | $124.85 | +0.77% | $123.00 | $125.40 | $122.34 | 4.31M |
| 2026-08-06 | $123.90 | +0.45% | $124.94 | $125.11 | $122.59 | 5.06M |
| 2026-08-05 | $123.34 | -0.75% | $124.35 | $124.35 | $122.37 | 6.79M |
| 2026-08-04 | $124.27 | -0.01% | $123.51 | $124.87 | $121.80 | 5.68M |
| 2026-08-03 | $124.28 | -0.92% | $125.00 | $126.01 | $123.50 | 5.08M |
| 2026-07-31 | $125.43 | -0.67% | $125.65 | $126.38 | $124.63 | 4.31M |
| 2026-07-30 | $126.27 | -2.18% | $129.16 | $129.30 | $125.24 | 4.74M |
| 2026-07-29 | $129.08 | -0.12% | $129.75 | $130.29 | $128.36 | 3.67M |
| 2026-07-28 | $129.24 | +0.32% | $129.82 | $132.65 | $129.22 | 3.64M |
| 2026-07-27 | $128.83 | -1.29% | $129.75 | $130.87 | $128.64 | 2.97M |
| 2026-07-24 | $130.52 | +0.97% | $129.34 | $131.00 | $129.26 | 2.86M |
| 2026-07-23 | $129.26 | +1.02% | $128.85 | $129.71 | $127.56 | 3.46M |
| 2026-07-22 | $127.95 | +1.62% | $127.14 | $127.98 | $126.45 | 3.41M |
| 2026-07-21 | $125.91 | +0.05% | $125.10 | $125.92 | $124.62 | 4.11M |
| 2026-07-20 | $125.85 | +0.67% | $125.91 | $127.52 | $125.01 | 4.31M |
| 2026-07-17 | $125.01 | -0.87% | $127.96 | $129.26 | $124.66 | 4.89M |
| 2026-07-16 | $126.11 | +1.42% | $124.70 | $126.26 | $124.35 | 3.52M |
| 2026-07-15 | $124.34 | -1.61% | $126.21 | $126.76 | $124.10 | 3.48M |
| 2026-07-14 | $126.37 | -0.39% | $127.18 | $127.73 | $125.88 | 2.39M |
| 2026-07-13 | $126.86 | +1.10% | $125.60 | $127.28 | $125.50 | 2.36M |
| 2026-07-10 | $125.48 | +0.18% | $125.16 | $126.16 | $124.69 | 2.80M |
| 2026-07-09 | $125.26 | -1.21% | $126.52 | $127.20 | $124.78 | 3.81M |
| 2026-07-08 | $126.79 | -1.12% | $128.25 | $128.72 | $126.54 | 2.57M |
| 2026-07-07 | $128.22 | +1.79% | $127.45 | $130.37 | $126.92 | 3.42M |
| 2026-07-06 | $125.97 | -2.80% | $129.17 | $129.44 | $125.78 | 5.76M |
| 2026-07-02 | $129.60 | +3.05% | $126.50 | $129.66 | $126.30 | 5.12M |
| 2026-07-01 | $125.77 | -0.64% | $126.58 | $126.81 | $125.24 | 4.26M |
| 2026-06-30 | $126.58 | -1.36% | $127.65 | $127.93 | $126.39 | 3.88M |
| 2026-06-29 | $128.33 | -0.05% | $128.27 | $128.65 | $127.60 | 2.82M |
| 2026-06-26 | $128.40 | +1.01% | $127.85 | $128.48 | $127.50 | 4.45M |
| 2026-06-25 | $127.11 | +0.46% | $126.69 | $128.16 | $125.72 | 3.99M |
| 2026-06-24 | $126.53 | +1.18% | $125.86 | $126.54 | $124.73 | 4.42M |
| 2026-06-23 | $125.05 | +1.24% | $124.75 | $125.58 | $123.45 | 3.67M |
| 2026-06-22 | $123.52 | -0.27% | $123.48 | $124.72 | $123.35 | 3.80M |
| 2026-06-18 | $123.86 | +0.11% | $123.00 | $125.25 | $122.83 | 8.87M |
| 2026-06-17 | $123.73 | -1.85% | $125.20 | $125.81 | $123.01 | 3.27M |
| 2026-06-16 | $126.06 | +0.62% | $125.02 | $126.97 | $125.00 | 3.56M |
| 2026-06-15 | $125.28 | +0.25% | $124.00 | $126.02 | $123.06 | 4.02M |
| 2026-06-12 | $124.97 | +0.63% | $124.69 | $125.49 | $124.23 | 2.45M |
| 2026-06-11 | $124.19 | -0.68% | $125.54 | $126.25 | $124.08 | 3.29M |
| 2026-06-10 | $125.04 | +0.99% | $124.99 | $125.61 | $123.45 | 2.88M |
| 2026-06-09 | $123.82 | +1.45% | $122.39 | $124.90 | $121.61 | 3.01M |
| 2026-06-08 | $122.05 | -1.75% | $123.87 | $124.56 | $121.90 | 3.06M |
| 2026-06-05 | $124.22 | +1.97% | $122.50 | $125.30 | $122.27 | 3.36M |
| 2026-06-04 | $121.82 | +0.64% | $121.58 | $122.72 | $120.10 | 3.48M |
| 2026-06-03 | $121.04 | -0.04% | $121.34 | $123.47 | $121.00 | 3.50M |
| 2026-06-02 | $121.09 | +1.00% | $120.06 | $121.24 | $119.76 | 3.45M |
| 2026-06-01 | $119.89 | -2.31% | $121.42 | $122.16 | $119.79 | 3.22M |
| 2026-05-29 | $122.73 | -0.83% | $123.96 | $124.42 | $122.29 | 3.90M |
| 2026-05-28 | $123.76 | -1.27% | $125.16 | $125.95 | $123.65 | 3.05M |
| 2026-05-27 | $125.35 | +0.30% | $124.52 | $125.65 | $124.12 | 3.13M |
| 2026-05-26 | $124.97 | -0.56% | $125.70 | $125.81 | $124.95 | 2.88M |
| 2026-05-22 | $125.67 | +0.81% | $124.45 | $125.89 | $124.22 | 2.45M |