Skip to main content
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.51
-0.48 (-0.41%)
At close: Dec 5, 2025

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.50118.59118.20118.44-0.38%15
Dec 4, 2025118.80120.66117.97117.99117.99-0.39%361
Dec 3, 2025120.14122.11118.45118.45118.45-0.82%1,136
Dec 2, 2025120.80121.91119.38119.43119.43-1.87%776
Dec 1, 2025124.25125.77121.25121.71121.71-1.50%835
Nov 28, 2025123.82124.08123.00123.56123.560.41%231
Nov 26, 2025121.97123.30120.70123.06123.061.11%501
Nov 25, 2025122.10123.67121.38121.71121.71-0.58%1,075
Nov 24, 2025122.36123.96121.45122.43122.43-0.49%226
Nov 21, 2025122.62123.40121.50123.02123.020.72%896
Nov 20, 2025122.01122.79121.50122.14122.14-0.32%172
Nov 19, 2025123.97124.30121.48122.54122.54-1.56%280
Nov 18, 2025125.55126.54123.43124.48124.48-0.06%816
Nov 17, 2025122.70124.71122.70124.56124.561.18%514
Nov 14, 2025123.49123.98122.25123.11123.11-1.02%555
Nov 13, 2025124.12124.59123.26124.38123.310.41%987
Nov 12, 2025123.90125.00123.44123.87122.810.07%852
Nov 11, 2025123.34124.20122.51123.78122.720.77%341
Nov 10, 2025123.42123.65121.95122.84121.79-0.02%1,356
Nov 7, 2025122.22125.56122.22122.87121.82-1.45%925
Nov 6, 2025123.42124.80123.31124.68123.611.02%1,464
Nov 5, 2025123.89124.29123.25123.42122.36-0.41%392
Nov 4, 2025124.25124.44123.51123.93122.870.45%1,463
Nov 3, 2025126.32126.32122.31123.37122.31-0.75%304
Oct 31, 2025125.06125.06123.77124.30123.24-0.45%6,110
Oct 30, 2025124.32125.84124.32124.86123.790.30%238
Oct 29, 2025125.01125.94123.94124.49123.42-0.76%810
Oct 28, 2025127.00127.00125.43125.44124.37-1.26%543
Oct 27, 2025127.37127.37125.76127.04125.95-0.52%530
Oct 24, 2025127.26128.40127.00127.71126.62-0.16%479
Oct 23, 2025129.46130.86127.47127.92126.82-1.37%778
Oct 22, 2025128.15129.99127.60129.70128.591.55%1,730
Oct 21, 2025130.00130.00127.71127.72126.63-0.86%191
Oct 20, 2025128.22129.22127.74128.83127.730.67%591
Oct 17, 2025127.12128.45126.84127.97126.870.27%3,277
Oct 16, 2025129.00129.48127.63127.63126.54-0.50%953
Oct 15, 2025127.07128.94127.07128.27127.170.41%689
Oct 14, 2025126.28128.40126.28127.75126.650.66%808
Oct 13, 2025127.02127.44125.12126.91125.820.08%961
Oct 10, 2025125.28127.20124.79126.81125.721.48%1,262
Oct 9, 2025125.22126.73123.27124.96123.880.04%792
Oct 8, 2025125.51126.36124.46124.90123.83-0.33%361
Oct 7, 2025124.82125.93124.40125.31124.241.19%2,106
Oct 6, 2025123.74124.39122.01123.85122.780.08%606
Oct 3, 2025122.30123.75122.00123.75122.691.87%489
Oct 2, 2025123.65123.95121.00121.49120.45-1.09%870
Oct 1, 2025124.00124.00122.44122.83121.78-0.53%803
Sep 30, 2025124.86124.86122.00123.48122.420.71%687
Sep 29, 2025123.63123.63121.38122.61121.560.11%951
Sep 26, 2025122.16123.46122.00122.48121.43-0.02%589
Sep 25, 2025124.00124.12122.51122.51121.46-1.00%7,659
Sep 24, 2025123.40123.85122.92123.74122.680.83%1,654
Sep 23, 2025120.75122.72120.75122.72121.671.08%698
Sep 22, 2025121.24121.41120.79121.41120.370.08%672
Sep 19, 2025120.17121.35120.00121.31120.270.38%133
Sep 18, 2025121.40122.04119.60120.85119.81-0.34%364
Sep 17, 2025120.50121.41120.32121.27120.23-0.19%225
Sep 16, 2025122.21122.84121.49121.49120.45-0.60%387
Sep 15, 2025122.00122.53121.66122.22121.18-0.13%380
Sep 12, 2025122.89122.89121.65122.38121.330.82%1,778
Sep 11, 2025121.80121.80120.84121.39120.350.32%552
Sep 10, 2025120.44121.00120.24121.00119.960.01%277
Sep 9, 2025118.54121.00118.54120.99119.950.57%825
Sep 8, 2025120.01120.82119.88120.30119.27-0.21%408
Sep 5, 2025120.61121.40120.28120.56119.53-0.05%532
Sep 4, 2025122.00122.56120.43120.62119.59-0.56%789
Sep 3, 2025123.80123.80120.66121.30120.26-0.51%777
Sep 2, 2025122.13122.76121.72121.92120.88-0.74%506
Aug 29, 2025122.33123.04122.13122.83121.780.13%352
Aug 28, 2025123.57123.57122.40122.67121.62-0.65%477
Aug 27, 2025123.64123.76123.07123.47122.410.42%233
Aug 26, 2025123.18123.36122.30122.95121.90-0.37%280
Aug 25, 2025124.99124.99123.14123.41122.35-0.75%1,313
Aug 22, 2025125.02125.07123.43124.35123.28-0.04%92
Aug 21, 2025124.32124.82124.09124.40123.33-0.07%199
Aug 20, 2025124.50125.94124.29124.49123.420.97%499
Aug 19, 2025121.75123.43121.50123.29122.231.36%100
Aug 18, 2025122.80123.00121.63121.63120.59-0.45%1,263
Aug 15, 2025124.26124.26122.07122.18121.13-2.18%340
Aug 14, 2025125.51125.71124.75124.90122.77-0.48%216
Aug 13, 2025124.53125.58124.00125.51123.371.24%223
Aug 12, 2025126.50126.50123.49123.97121.86-0.82%585
Aug 11, 2025126.50126.50124.99124.99122.86-0.47%806
Aug 8, 2025126.18126.53125.39125.59123.45-0.34%345
Aug 7, 2025127.50127.50124.70126.01123.870.08%65
Aug 6, 2025125.00126.18124.25125.91123.770.64%351
Aug 5, 2025122.11127.68119.72125.11122.980.76%1,110
Aug 4, 2025123.73126.25120.98124.17122.061.02%1,455
Aug 1, 2025119.55123.28119.55122.92120.831.31%787
Jul 31, 2025120.50121.36119.75121.33119.270.15%352
Jul 30, 2025119.99121.15118.51121.15119.091.98%793
Jul 29, 2025117.65119.39117.65118.79116.770.90%564
Jul 28, 2025121.91121.91117.73117.73115.73-1.84%564
Jul 25, 2025120.00120.28119.55119.94117.900.23%335
Jul 24, 2025118.50120.04118.50119.67117.630.24%309
Jul 23, 2025120.00121.00119.06119.38117.34-0.85%388
Jul 22, 2025120.37121.89119.85120.39118.340.36%475
Jul 21, 2025118.45120.20118.45119.97117.931.32%211
Jul 18, 2025118.66119.00117.25118.41116.391.13%285
Jul 17, 2025118.26118.26117.02117.08115.09-0.58%473