Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	108.80	108.80	108.80	108.80	108.80	-0.27%	-
Apr 24, 2026	109.10	109.10	109.10	109.10	109.10	0.32%	-
Apr 23, 2026	108.75	108.75	108.75	108.75	108.75	0.93%	-
Apr 22, 2026	107.75	107.75	107.75	107.75	107.75	0.14%	-
Apr 21, 2026	110.40	110.40	110.40	107.60	107.60	-1.60%	1
Apr 20, 2026	109.35	109.35	109.35	109.35	109.35	2.10%	-
Apr 17, 2026	107.10	107.10	107.10	107.10	107.10	-1.34%	-
Apr 16, 2026	108.55	108.55	108.55	108.55	108.55	-0.37%	-
Apr 15, 2026	108.95	108.95	108.95	108.95	108.95	-0.91%	-
Apr 14, 2026	109.95	109.95	109.95	109.95	109.95	-1.48%	-
Apr 13, 2026	111.60	111.60	111.60	111.60	111.60	-1.50%	-
Apr 10, 2026	113.30	113.30	113.30	113.30	113.30	-0.92%	-
Apr 9, 2026	114.35	114.35	114.35	114.35	114.35	2.33%	-
Apr 8, 2026	111.75	111.75	111.75	111.75	111.75	-2.40%	-
Apr 7, 2026	112.90	113.85	112.90	114.50	114.50	-0.10%	15
Apr 2, 2026	114.62	114.62	114.62	114.62	114.62	2.08%	-
Apr 1, 2026	113.94	113.94	112.08	112.28	112.28	-0.35%	55
Mar 31, 2026	112.68	112.68	112.68	112.68	112.68	-2.53%	-
Mar 30, 2026	111.06	115.66	111.06	115.60	115.60	1.85%	56
Mar 27, 2026	113.50	113.50	113.50	113.50	113.50	1.39%	-
Mar 26, 2026	111.02	111.46	110.06	111.94	111.94	0.54%	119
Mar 25, 2026	111.34	111.34	111.34	111.34	111.34	0.05%	-
Mar 24, 2026	111.28	111.28	111.28	111.28	111.28	1.29%	-
Mar 23, 2026	109.86	109.86	109.86	109.86	109.86	-0.87%	-
Mar 20, 2026	110.82	110.82	110.82	110.82	110.82	-1.07%	-
Mar 19, 2026	112.02	112.02	112.02	112.02	112.02	-2.08%	-
Mar 18, 2026	114.56	114.56	114.56	114.40	114.40	-1.52%	2
Mar 17, 2026	116.16	116.16	116.16	116.16	116.16	0.16%	-
Mar 16, 2026	117.06	117.06	116.62	115.98	115.98	-0.79%	12
Mar 13, 2026	116.90	116.90	116.90	116.90	116.90	1.39%	-
Mar 12, 2026	115.28	115.40	115.18	115.30	115.30	2.67%	264
Mar 11, 2026	109.70	112.56	109.70	112.30	112.30	0.48%	172
Mar 10, 2026	111.76	111.76	111.76	111.76	111.76	-1.29%	-
Mar 9, 2026	115.02	115.02	114.68	113.22	113.22	0.60%	70
Mar 6, 2026	112.54	112.54	112.54	112.54	112.54	-0.30%	-
Mar 5, 2026	113.92	113.92	113.92	112.88	112.88	-0.05%	100
Mar 4, 2026	114.46	114.46	114.46	112.94	112.94	0.62%	4
Mar 3, 2026	114.54	114.54	114.54	112.24	112.24	-0.30%	4
Mar 2, 2026	112.50	112.50	112.50	112.58	112.58	1.51%	5
Feb 27, 2026	110.90	110.90	110.90	110.90	110.90	1.26%	-
Feb 26, 2026	109.52	109.52	109.52	109.52	109.52	1.11%	-
Feb 25, 2026	107.48	107.48	107.48	108.32	108.32	0.54%	29
Feb 24, 2026	107.74	107.74	107.74	107.74	107.74	-0.50%	-
Feb 23, 2026	108.28	108.28	108.28	108.28	108.28	1.27%	-
Feb 20, 2026	106.92	106.92	106.92	106.92	106.92	-0.11%	-
Feb 19, 2026	107.04	107.04	107.04	107.04	107.04	0.87%	-
Feb 18, 2026	107.00	107.16	106.86	106.12	106.12	-1.45%	185
Feb 17, 2026	108.56	108.68	107.68	107.68	107.68	1.62%	514
Feb 16, 2026	105.96	105.96	105.96	105.96	105.96	-1.47%	-
Feb 13, 2026	107.54	107.54	107.54	107.54	107.54	1.20%	-
Feb 12, 2026	106.26	106.26	106.26	106.26	106.26	-0.93%	-
Feb 11, 2026	103.88	103.88	103.88	107.26	105.41	3.91%	10
Feb 10, 2026	101.44	101.44	101.44	103.22	101.44	1.16%	-
Feb 9, 2026	102.46	102.90	102.46	102.04	100.28	-0.87%	13
Feb 6, 2026	101.16	101.16	101.16	102.94	101.16	-1.13%	-
Feb 5, 2026	102.32	102.32	102.32	104.12	102.32	-0.10%	-
Feb 4, 2026	104.22	104.22	104.04	104.22	102.42	1.58%	19
Feb 3, 2026	102.00	102.00	102.00	102.60	100.83	0.73%	3
Feb 2, 2026	100.10	100.10	100.10	101.86	100.10	0.47%	-
Jan 30, 2026	99.93	99.93	99.93	101.38	99.63	-0.20%	47
Jan 29, 2026	99.83	99.83	99.83	101.58	99.82	0.14%	-
Jan 28, 2026	99.69	99.69	99.69	101.44	99.69	1.61%	-
Jan 27, 2026	98.11	98.11	98.11	99.83	98.10	-0.27%	-
Jan 26, 2026	100.00	100.18	100.00	100.10	98.37	0.88%	4
Jan 23, 2026	99.23	99.23	99.23	99.23	97.52	-1.79%	3
Jan 22, 2026	99.29	99.29	99.29	101.04	99.29	-0.39%	-
Jan 21, 2026	99.69	99.69	99.69	101.44	99.69	-0.39%	-
Jan 20, 2026	100.08	100.08	100.08	101.84	100.08	-5.23%	-
Jan 19, 2026	105.60	105.60	105.60	107.46	105.60	4.57%	-
Jan 16, 2026	100.98	100.98	100.98	102.76	100.98	0.27%	-
Jan 15, 2026	100.71	100.71	100.71	102.48	100.71	0.75%	-
Jan 14, 2026	101.88	101.88	101.88	101.72	99.96	1.70%	90
Jan 13, 2026	98.29	98.29	98.29	100.02	98.29	-0.10%	-
Jan 12, 2026	98.39	98.39	98.39	100.12	98.39	-0.52%	-
Jan 9, 2026	104.00	104.00	100.34	100.64	98.90	-0.53%	85
Jan 8, 2026	99.43	99.43	99.43	101.18	99.43	0.90%	-
Jan 7, 2026	100.50	100.50	100.50	100.28	98.55	0.59%	115
Jan 6, 2026	97.97	97.97	97.97	99.69	97.97	1.11%	-
Jan 5, 2026	96.90	96.90	96.90	98.60	96.90	-1.44%	-
Jan 2, 2026	104.92	104.92	99.61	100.04	98.31	0.09%	79
Dec 30, 2025	98.22	98.22	98.22	99.95	98.22	-0.37%	-
Dec 29, 2025	98.59	98.59	98.59	100.32	98.59	1.34%	-
Dec 23, 2025	97.28	97.28	97.28	98.99	97.28	0.13%	-
Dec 22, 2025	97.15	97.15	97.15	98.86	97.15	-1.11%	-
Dec 19, 2025	98.24	98.24	98.24	99.97	98.24	-0.03%	-
Dec 18, 2025	98.27	98.27	98.27	100.00	98.27	0.42%	-
Dec 17, 2025	99.17	99.17	99.17	99.58	97.86	1.13%	4
Dec 16, 2025	96.77	96.77	96.77	98.47	96.77	-0.04%	-
Dec 15, 2025	96.81	96.81	96.81	98.51	96.81	0.85%	-
Dec 12, 2025	95.99	95.99	95.99	97.68	95.99	-0.05%	-
Dec 11, 2025	98.17	98.17	98.17	97.73	96.04	-0.70%	2
Dec 10, 2025	96.72	96.72	96.72	98.42	96.72	-0.80%	-
Dec 9, 2025	99.50	99.50	99.50	99.21	97.50	-0.17%	2
Dec 8, 2025	98.60	98.60	98.60	99.38	97.66	-1.70%	4
Dec 5, 2025	99.35	99.35	99.35	101.10	99.35	-0.55%	-
Dec 4, 2025	99.90	99.90	99.90	101.66	99.90	-0.39%	-
Dec 3, 2025	100.30	100.30	100.30	102.06	100.30	-1.35%	-
Dec 2, 2025	104.54	104.54	104.54	103.46	101.67	-1.41%	100
Dec 1, 2025	103.13	103.13	103.13	104.94	103.13	-1.24%	-
Nov 28, 2025	104.66	104.66	104.66	106.26	104.42	-0.69%	10