Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
131.08
-1.42 (-1.07%)
At close: Mar 9, 2026, 4:00 PM EDT
131.00
-0.08 (-0.06%)
After-hours: Mar 9, 2026, 6:10 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026131.86132.48130.54131.08131.08-1.07%7,008,462
Mar 6, 2026131.40132.63130.23132.50132.500.68%5,027,686
Mar 5, 2026131.01131.73129.53131.61131.61-0.20%4,458,827
Mar 4, 2026131.50132.66130.56131.88131.880.34%3,694,430
Mar 3, 2026130.85132.30128.49131.43131.43-0.15%3,578,246
Mar 2, 2026131.00132.20130.55131.63131.630.60%5,030,710
Feb 27, 2026129.87131.57129.30130.85130.851.25%4,691,665
Feb 26, 2026129.27129.80128.24129.23129.230.23%3,738,200
Feb 25, 2026128.08129.17126.28128.93128.930.37%3,854,303
Feb 24, 2026127.86128.57126.52128.46128.460.52%4,232,204
Feb 23, 2026126.83128.61126.81127.79127.790.80%4,891,378
Feb 20, 2026127.18127.31125.08126.78126.780.32%5,039,572
Feb 19, 2026125.64126.76125.30126.37126.370.90%5,483,566
Feb 18, 2026126.90126.90124.78125.24125.24-1.16%4,111,677
Feb 17, 2026128.50129.00126.17126.71126.71-1.16%4,252,985
Feb 13, 2026125.11128.26124.98128.20128.201.66%5,569,375
Feb 12, 2026125.40128.09125.31126.11125.050.73%7,094,971
Feb 11, 2026124.27125.40122.92125.20124.141.26%5,980,266
Feb 10, 2026122.20124.37120.46123.64122.601.58%6,609,052
Feb 9, 2026121.49122.06120.78121.72120.69-0.11%4,288,537
Feb 6, 2026124.00124.28121.34121.86120.83-1.26%4,412,237
Feb 5, 2026123.03124.05122.43123.41122.370.98%4,224,130
Feb 4, 2026122.44123.35121.61122.21121.180.44%5,679,747
Feb 3, 2026119.48121.90119.48121.67120.641.82%4,169,289
Feb 2, 2026121.46122.00119.04119.49118.48-1.53%4,272,958
Jan 30, 2026120.72121.43120.10121.35120.330.38%5,603,156
Jan 29, 2026120.38121.74120.29120.89119.870.54%4,298,358
Jan 28, 2026120.20121.10119.60120.24119.22-0.04%4,463,690
Jan 27, 2026118.78120.32118.20120.29119.271.27%4,813,167
Jan 26, 2026118.16119.70118.01118.78117.781.15%3,955,560
Jan 23, 2026117.89117.94116.25117.43116.44-0.24%4,491,029
Jan 22, 2026119.15119.51117.62117.71116.72-1.39%3,807,207
Jan 21, 2026120.19120.84118.46119.37118.36-0.15%4,751,758
Jan 20, 2026119.07119.65118.10119.55118.540.28%4,595,325
Jan 16, 2026118.50119.40117.86119.22118.210.27%4,500,069
Jan 15, 2026118.63119.41118.45118.90117.900.19%3,716,377
Jan 14, 2026117.57119.29117.35118.68117.681.10%4,555,065
Jan 13, 2026116.48117.56115.98117.39116.400.58%3,284,132
Jan 12, 2026116.77117.49116.27116.71115.72-0.08%3,007,805
Jan 9, 2026117.39118.26116.76116.80115.81-0.44%2,885,014
Jan 8, 2026116.51118.60116.19117.32116.330.97%3,214,131
Jan 7, 2026118.12118.30115.95116.19115.21-1.32%3,227,807
Jan 6, 2026116.76117.91116.40117.74116.750.80%3,303,698
Jan 5, 2026117.00117.00115.10116.81115.82-0.54%4,310,560
Jan 2, 2026117.18118.07116.38117.44116.450.20%2,619,778
Dec 31, 2025117.70117.81117.10117.21116.22-0.40%1,973,886
Dec 30, 2025117.59117.94117.25117.68116.690.14%1,835,231
Dec 29, 2025117.30118.03117.08117.52116.530.29%2,489,135
Dec 26, 2025117.16117.80116.77117.18116.19-0.26%1,440,329
Dec 24, 2025117.19117.51116.82117.48116.490.59%1,060,648
Dec 23, 2025116.37117.19116.12116.79115.800.42%3,627,782
Dec 22, 2025115.30116.46115.00116.30115.320.64%2,477,207
Dec 19, 2025117.43117.49115.55115.56114.58-1.69%6,898,929
Dec 18, 2025117.34117.81116.65117.55116.560.10%4,610,997
Dec 17, 2025115.47117.91115.40117.43116.441.59%4,436,714
Dec 16, 2025116.98117.22115.24115.59114.61-0.98%3,222,345
Dec 15, 2025115.81116.95115.41116.73115.741.24%3,797,308
Dec 12, 2025114.50115.35114.40115.30114.330.80%2,955,758
Dec 11, 2025114.56115.50113.99114.39113.420.34%2,992,545
Dec 10, 2025115.28115.40113.90114.00113.04-1.08%3,366,712
Dec 9, 2025115.80116.21115.05115.24114.270.02%2,929,958
Dec 8, 2025116.20116.42114.13115.22114.25-1.12%5,217,240
Dec 5, 2025117.84118.18116.40116.52115.54-1.23%3,983,086
Dec 4, 2025118.38119.44117.84117.97116.97-0.55%3,150,968
Dec 3, 2025119.87120.56118.37118.62117.62-0.89%3,328,360
Dec 2, 2025121.10121.14119.37119.69118.68-0.88%3,554,648
Dec 1, 2025123.21123.46120.67120.75119.73-2.57%4,050,608
Nov 28, 2025123.15124.13123.04123.94122.890.41%1,439,813
Nov 26, 2025122.41123.60121.95123.43122.391.23%3,374,751
Nov 25, 2025122.26122.98121.59121.93120.90-0.13%2,835,199
Nov 24, 2025123.07123.41121.40122.09121.06-0.58%3,442,653
Nov 21, 2025122.94123.39121.91122.80121.760.21%4,407,106
Nov 20, 2025122.28122.98121.86122.54121.510.25%2,639,228
Nov 19, 2025123.88123.88121.45122.23121.20-1.27%3,410,994
Nov 18, 2025125.65125.93123.79123.80122.75-1.10%3,774,274
Nov 17, 2025123.33125.21122.86125.18124.122.01%3,879,929
Nov 14, 2025123.33124.20122.25122.71121.67-0.71%3,878,344
Nov 13, 2025123.76124.59123.10123.59121.49-0.25%3,278,003
Nov 12, 2025123.66124.29123.43123.90121.800.19%3,239,116
Nov 11, 2025123.13124.22122.31123.67121.570.60%3,101,774
Nov 10, 2025123.05123.68121.84122.93120.84-0.59%4,442,405
Nov 7, 2025124.10125.72122.41123.66121.56-0.27%5,457,039
Nov 6, 2025123.60124.86123.40124.00121.890.19%4,674,724
Nov 5, 2025123.79124.48123.17123.77121.67-0.05%3,822,468
Nov 4, 2025124.34124.51123.49123.83121.730.13%3,169,808
Nov 3, 2025123.87124.00122.27123.67121.57-0.51%3,365,837
Oct 31, 2025124.34124.93123.75124.30122.19-0.73%2,962,010
Oct 30, 2025124.52125.88124.38125.21123.080.74%2,666,352
Oct 29, 2025125.65126.07123.82124.29122.18-1.08%3,686,439
Oct 28, 2025126.86127.35125.38125.65123.52-1.44%3,159,438
Oct 27, 2025127.00127.58126.26127.49125.320.09%2,308,411
Oct 24, 2025127.30128.44126.98127.37125.210.09%2,175,050
Oct 23, 2025129.86129.86127.17127.26125.10-1.37%2,530,977
Oct 22, 2025128.55130.03127.49129.03126.840.55%3,143,092
Oct 21, 2025129.50129.50127.26128.33126.15-0.47%2,629,062
Oct 20, 2025129.00129.20127.69128.94126.750.32%3,759,458
Oct 17, 2025128.17128.65127.12128.53126.350.89%3,120,888
Oct 16, 2025128.84129.51127.40127.40125.24-0.99%2,785,232
Oct 15, 2025128.18128.99127.07128.67126.480.66%3,023,324
Oct 14, 2025126.91128.49126.29127.82125.651.37%2,713,053