Skip to main content
Duke Energy Corporation (LON:0ID1)
London flag London · Delayed Price · Currency is GBP · Price in USD
131.32
-0.59 (-0.45%)
Mar 9, 2026, 5:10 PM GMT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026131.16133.07128.08131.47131.47-0.37%1,632
Mar 6, 2026131.72132.28130.00131.96131.960.63%784
Mar 5, 2026132.50132.50129.50131.14131.14-0.85%902
Mar 4, 2026131.55132.90130.50132.27132.270.91%768
Mar 3, 2026132.20133.69128.47131.08131.08-0.36%1,532
Mar 2, 2026131.08132.34130.00131.55131.550.37%2,332
Feb 27, 2026129.00131.60128.00131.06131.061.51%1,658
Feb 26, 2026129.00130.09127.26129.11129.110.44%1,242
Feb 25, 2026127.65129.65126.23128.55128.550.53%1,036
Feb 24, 2026128.24129.06126.52127.87127.870.62%1,913
Feb 23, 2026126.18128.68125.00127.08127.080.34%1,506
Feb 20, 2026126.53128.80125.06126.65126.650.26%3,060
Feb 19, 2026125.45126.96124.16126.32126.321.18%524
Feb 18, 2026126.71128.63124.85124.85124.85-1.58%878
Feb 17, 2026128.74129.22126.08126.85126.85-0.76%4,278
Feb 13, 2026125.68127.90124.05127.82127.820.86%882
Feb 12, 2026123.77128.07123.27126.73125.671.56%1,576
Feb 11, 2026124.56125.12122.19124.78123.740.71%731
Feb 10, 2026122.13125.00120.54123.90122.872.05%2,422
Feb 9, 2026122.12123.21120.00121.41120.40-0.12%1,288
Feb 6, 2026124.00124.75121.40121.55120.54-1.28%2,150
Feb 5, 2026121.73124.10120.99123.12122.09-0.11%894
Feb 4, 2026121.50123.37119.89123.26122.231.55%1,204
Feb 3, 2026119.54121.91118.30121.38120.371.73%3,837
Feb 2, 2026122.33122.91119.02119.31118.32-1.71%2,041
Jan 30, 2026121.59122.07118.68121.38120.370.60%983
Jan 29, 2026120.24121.73118.20120.66119.650.26%662
Jan 28, 2026119.25121.11118.40120.35119.350.16%943
Jan 27, 2026118.77120.16116.74120.16119.160.97%317
Jan 26, 2026118.20119.67116.48119.01118.011.80%2,108
Jan 23, 2026118.00119.45116.31116.90115.93-1.53%1,379
Jan 22, 2026119.62121.17118.09118.72117.73-0.15%1,372
Jan 21, 2026118.61120.91118.50118.89117.90-0.44%697
Jan 20, 2026118.42120.15117.35119.41118.410.43%1,046
Jan 16, 2026119.26120.64117.90118.90117.91-0.22%1,757
Jan 15, 2026118.96119.54117.00119.16118.160.13%667
Jan 14, 2026117.40119.11116.77119.00118.011.68%1,393
Jan 13, 2026117.31117.63115.33117.03116.050.19%219
Jan 12, 2026116.48118.83116.35116.81115.84-0.24%1,268
Jan 9, 2026118.05119.02116.88117.09116.11-0.87%581
Jan 8, 2026116.55118.51115.00118.12117.131.23%666
Jan 7, 2026117.80118.79116.67116.68115.70-0.17%1,520
Jan 6, 2026116.76117.26115.00116.88115.900.86%992
Jan 5, 2026118.02118.77115.17115.89114.92-1.50%1,163
Jan 2, 2026118.39118.81116.42117.65116.670.11%486
Dec 31, 2025117.92118.30117.00117.52116.54-0.11%86
Dec 30, 2025117.30118.77117.00117.65116.67-0.23%1,108
Dec 29, 2025117.52118.00116.35117.92116.940.73%638
Dec 24, 2025117.19117.44116.79117.06116.080.16%95
Dec 23, 2025116.62117.99115.00116.87115.900.78%214
Dec 22, 2025115.72116.28114.01115.97115.00-0.40%416
Dec 19, 2025117.04118.01116.19116.44115.47-1.05%439
Dec 18, 2025116.36117.99116.36117.67116.69-710
Dec 17, 2025115.45117.67114.52117.67116.692.03%426
Dec 16, 2025117.18117.37115.28115.33114.37-0.92%202
Dec 15, 2025117.29117.29115.31116.40115.431.37%3,894
Dec 12, 2025114.83116.10114.40114.83113.870.49%176
Dec 11, 2025114.61115.73114.00114.27113.32-0.32%1,122
Dec 10, 2025115.50116.80114.47114.64113.68-0.62%290
Dec 9, 2025115.43116.83115.10115.35114.39-0.19%646
Dec 8, 2025116.92118.11114.27115.57114.60-1.65%941
Dec 5, 2025118.60118.60116.56117.51116.53-0.41%649
Dec 4, 2025118.80120.66117.97117.99117.01-0.39%361
Dec 3, 2025120.14122.11118.45118.45117.46-0.82%1,136
Dec 2, 2025120.80121.91119.38119.43118.43-1.87%776
Dec 1, 2025124.25125.77121.25121.71120.69-1.50%835
Nov 28, 2025123.82124.08123.00123.56122.530.41%231
Nov 26, 2025121.97123.30120.70123.06122.031.11%501
Nov 25, 2025122.10123.67121.38121.71120.70-0.58%1,075
Nov 24, 2025122.36123.96121.45122.43121.40-0.49%226
Nov 21, 2025122.62123.40121.50123.02122.000.72%896
Nov 20, 2025122.01122.79121.50122.14121.12-0.32%172
Nov 19, 2025123.97124.30121.48122.54121.52-1.56%280
Nov 18, 2025125.55126.54123.43124.48123.44-0.06%816
Nov 17, 2025122.70124.71122.70124.56123.521.18%514
Nov 14, 2025123.49123.98122.25123.11122.08-1.02%555
Nov 13, 2025124.12124.59123.26124.38122.290.41%987
Nov 12, 2025123.90125.00123.44123.87121.790.07%852
Nov 11, 2025123.34124.20122.51123.78121.700.77%341
Nov 10, 2025123.42123.65121.95122.84120.77-0.02%1,356
Nov 7, 2025122.22125.56122.22122.87120.80-1.45%925
Nov 6, 2025123.42124.80123.31124.68122.581.02%1,464
Nov 5, 2025123.89124.29123.25123.42121.34-0.41%392
Nov 4, 2025124.25124.44123.51123.93121.840.45%1,463
Nov 3, 2025126.32126.32122.31123.37121.29-0.75%304
Oct 31, 2025125.06125.06123.77124.30122.21-0.45%6,110
Oct 30, 2025124.32125.84124.32124.86122.760.30%238
Oct 29, 2025125.01125.94123.94124.49122.39-0.76%810
Oct 28, 2025127.00127.00125.43125.44123.33-1.26%543
Oct 27, 2025127.37127.37125.76127.04124.90-0.52%530
Oct 24, 2025127.26128.40127.00127.71125.56-0.16%479
Oct 23, 2025129.46130.86127.47127.92125.77-1.37%778
Oct 22, 2025128.15129.99127.60129.70127.521.55%1,730
Oct 21, 2025130.00130.00127.71127.72125.57-0.86%191
Oct 20, 2025128.22129.22127.74128.83126.660.67%591
Oct 17, 2025127.12128.45126.84127.97125.820.27%3,277
Oct 16, 2025129.00129.48127.63127.63125.48-0.50%953
Oct 15, 2025127.07128.94127.07128.27126.110.41%689
Oct 14, 2025126.28128.40126.28127.75125.600.66%808
Oct 13, 2025127.02127.44125.12126.91124.770.08%961