Duke Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	109.80	109.80	109.20	109.60	109.60	0.78%	358
Apr 27, 2026	108.20	108.75	108.20	108.75	108.75	-0.23%	6
Apr 24, 2026	109.20	109.20	108.50	109.00	109.00	-0.05%	6
Apr 23, 2026	107.75	109.20	107.75	109.05	109.05	1.25%	123
Apr 22, 2026	107.00	107.70	107.00	107.70	107.70	-	5
Apr 21, 2026	108.85	108.85	107.70	107.70	107.70	-1.55%	257
Apr 20, 2026	109.15	109.45	109.15	109.40	109.40	2.15%	46
Apr 17, 2026	108.10	108.10	107.10	107.10	107.10	-1.38%	5
Apr 16, 2026	108.40	108.60	108.20	108.60	108.60	-0.41%	41
Apr 15, 2026	110.90	110.90	109.00	109.05	109.05	-0.77%	124
Apr 14, 2026	109.85	110.05	109.00	109.90	109.90	-1.39%	259
Apr 13, 2026	112.20	112.20	111.45	111.45	111.45	-1.72%	6
Apr 10, 2026	113.35	113.50	113.30	113.40	113.40	-0.92%	159
Apr 9, 2026	112.10	114.45	112.10	114.45	114.45	2.28%	11
Apr 8, 2026	111.70	111.90	111.60	111.90	111.90	-2.27%	130
Apr 7, 2026	112.65	114.50	112.65	114.50	114.50	-0.10%	249
Apr 2, 2026	114.40	114.88	114.40	114.62	114.62	2.19%	96
Apr 1, 2026	113.18	113.32	112.12	112.16	112.16	-0.66%	392
Mar 31, 2026	114.82	114.82	112.68	112.90	112.90	-2.34%	180
Mar 30, 2026	115.18	115.60	115.18	115.60	115.60	1.74%	6
Mar 27, 2026	113.52	113.62	113.52	113.62	113.62	1.52%	8
Mar 26, 2026	111.80	111.92	111.28	111.92	111.92	0.48%	72
Mar 25, 2026	111.26	111.38	111.26	111.38	111.38	0.09%	9
Mar 24, 2026	109.00	111.28	109.00	111.28	111.28	1.33%	15
Mar 23, 2026	110.04	110.42	109.02	109.82	109.82	-0.94%	2,111
Mar 20, 2026	112.34	112.34	110.86	110.86	110.86	-1.39%	13
Mar 19, 2026	113.36	113.50	112.42	112.42	112.42	-1.92%	38
Mar 18, 2026	114.12	114.62	114.12	114.62	114.62	-1.39%	56
Mar 17, 2026	115.88	116.26	115.88	116.24	116.24	0.21%	25
Mar 16, 2026	116.58	116.80	116.00	116.00	116.00	-0.75%	469
Mar 13, 2026	112.90	116.96	112.90	116.88	116.88	1.49%	754
Mar 12, 2026	111.82	115.62	111.82	115.16	115.16	2.55%	1,155
Mar 11, 2026	112.08	112.34	111.40	112.30	112.30	0.39%	287
Mar 10, 2026	112.54	112.54	111.86	111.86	111.86	-1.15%	166
Mar 9, 2026	113.10	114.00	111.00	113.16	113.16	0.62%	1,990
Mar 6, 2026	113.96	113.98	112.46	112.46	112.46	-0.25%	192
Mar 5, 2026	115.20	115.20	112.34	112.74	112.74	-0.34%	398
Mar 4, 2026	113.92	113.92	112.40	113.12	113.12	0.77%	115
Mar 3, 2026	112.72	115.34	112.04	112.26	112.26	-0.23%	1,768
Mar 2, 2026	112.80	112.84	111.90	112.52	112.52	1.41%	295
Feb 27, 2026	110.78	111.14	109.98	110.96	110.96	1.26%	7,058
Feb 26, 2026	109.50	109.58	109.48	109.58	109.58	1.09%	70
Feb 25, 2026	108.40	108.40	108.40	108.40	108.40	0.31%	-
Feb 24, 2026	109.36	109.36	107.64	108.06	108.06	-0.20%	125
Feb 23, 2026	108.58	108.58	108.28	108.28	108.28	1.27%	86
Feb 20, 2026	107.16	107.16	106.92	106.92	106.92	-0.22%	400
Feb 19, 2026	107.16	107.16	107.16	107.16	107.16	1.08%	-
Feb 18, 2026	106.64	106.64	106.02	106.02	106.02	-1.36%	702
Feb 17, 2026	108.22	108.22	107.48	107.48	107.48	0.02%	5,052
Feb 13, 2026	107.46	107.46	107.46	107.46	107.46	-0.28%	-
Feb 12, 2026	107.00	107.76	107.00	107.76	106.86	2.84%	487
Feb 11, 2026	104.18	104.78	104.18	104.78	103.91	1.41%	205
Feb 10, 2026	104.00	104.00	103.24	103.32	102.46	-0.79%	61
Feb 9, 2026	103.27	103.27	103.27	104.14	103.27	-	1
Feb 6, 2026	103.27	103.27	103.27	104.14	103.27	-	100
Feb 5, 2026	103.22	104.14	103.22	104.14	103.27	-0.17%	20
Feb 4, 2026	103.34	104.32	103.34	104.32	103.45	1.62%	13
Feb 3, 2026	102.44	102.66	102.44	102.66	101.81	0.92%	34
Feb 2, 2026	102.10	103.04	101.72	101.72	100.87	0.34%	166
Jan 30, 2026	101.02	101.38	101.02	101.38	100.54	-0.16%	29
Jan 29, 2026	100.56	101.54	100.56	101.54	100.69	0.06%	35
Jan 28, 2026	101.48	101.48	101.48	101.48	100.63	1.52%	-
Jan 27, 2026	100.08	100.70	99.36	99.96	99.13	-0.08%	118
Jan 26, 2026	98.53	100.24	98.53	100.04	99.21	0.89%	16
Jan 23, 2026	100.46	100.46	99.16	99.16	98.33	-1.84%	101
Jan 22, 2026	100.96	101.02	100.96	101.02	100.18	-0.53%	123
Jan 21, 2026	102.24	102.24	101.56	101.56	100.71	-0.33%	189
Jan 20, 2026	101.90	101.90	101.90	101.90	101.05	0.57%	50
Jan 19, 2026	101.32	101.32	101.32	101.32	100.48	-1.44%	69
Jan 16, 2026	102.80	102.80	102.80	102.80	101.94	0.31%	-
Jan 15, 2026	102.48	102.48	102.48	102.48	101.63	0.67%	-
Jan 14, 2026	101.00	101.80	101.00	101.80	100.95	1.78%	22
Jan 13, 2026	100.02	100.02	100.02	100.02	99.19	-0.08%	-
Jan 12, 2026	99.84	100.36	99.73	100.10	99.27	-0.50%	419
Jan 9, 2026	100.60	100.60	100.60	100.60	99.76	-0.65%	-
Jan 8, 2026	101.38	101.38	101.26	101.26	100.42	1.04%	24
Jan 7, 2026	100.08	100.22	100.08	100.22	99.39	0.57%	20
Jan 6, 2026	99.74	99.75	99.65	99.65	98.82	1.35%	50
Jan 5, 2026	99.89	99.89	98.32	98.32	97.50	-1.53%	77
Jan 2, 2026	99.85	99.85	99.85	99.85	99.02	-0.43%	-
Dec 30, 2025	100.28	100.28	100.28	100.28	99.44	-0.06%	-
Dec 29, 2025	99.38	100.34	99.38	100.34	99.50	1.29%	170
Dec 23, 2025	99.26	99.26	99.06	99.06	98.23	0.25%	27
Dec 22, 2025	98.79	98.81	98.79	98.81	97.99	-1.01%	62
Dec 19, 2025	99.84	99.84	99.82	99.82	98.99	-0.18%	40
Dec 18, 2025	100.00	100.00	100.00	100.00	99.17	0.40%	-
Dec 17, 2025	98.99	99.60	98.99	99.60	98.77	1.17%	59
Dec 16, 2025	100.20	100.22	98.45	98.45	97.63	0.04%	150
Dec 15, 2025	98.41	98.41	98.41	98.41	97.59	0.70%	-
Dec 12, 2025	97.73	97.73	97.73	97.73	96.92	-0.02%	8
Dec 11, 2025	97.30	97.75	97.30	97.75	96.94	-0.87%	50
Dec 10, 2025	98.61	98.61	98.61	98.61	97.79	-0.57%	-
Dec 9, 2025	99.51	99.51	99.18	99.18	98.35	-0.33%	10
Dec 8, 2025	99.40	99.51	99.40	99.51	98.68	-1.49%	10
Dec 5, 2025	101.02	101.02	101.02	101.02	100.18	-0.53%	-
Dec 4, 2025	101.56	101.56	101.56	101.56	100.71	-0.57%	-
Dec 3, 2025	102.58	102.58	102.14	102.14	101.29	-1.41%	50
Dec 2, 2025	103.60	103.60	103.60	103.60	102.74	-1.28%	-
Dec 1, 2025	104.94	104.94	104.94	104.94	104.07	-1.58%	-
Nov 28, 2025	104.84	106.62	104.84	106.62	105.73	0.13%	10