Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
116.52
-1.45 (-1.23%)
At close: Dec 5, 2025, 4:00 PM EST
116.84
+0.32 (0.27%)
After-hours: Dec 5, 2025, 7:59 PM EST

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025117.84118.18116.40116.52116.52-1.23%3,958,183
Dec 4, 2025118.38119.44117.84117.97117.97-0.55%3,149,771
Dec 3, 2025119.87120.56118.37118.62118.62-0.89%3,302,616
Dec 2, 2025121.10121.14119.37119.69119.69-0.88%3,487,268
Dec 1, 2025123.21123.46120.67120.75120.75-2.57%4,048,613
Nov 28, 2025123.15124.13123.04123.94123.940.41%1,438,282
Nov 26, 2025122.41123.60121.95123.43123.431.23%3,363,576
Nov 25, 2025122.26122.98121.59121.93121.93-0.13%2,798,868
Nov 24, 2025123.07123.41121.40122.09122.09-0.58%3,123,311
Nov 21, 2025122.94123.39121.91122.80122.800.21%4,270,541
Nov 20, 2025122.28122.98121.86122.54122.540.25%2,639,133
Nov 19, 2025123.88123.88121.45122.23122.23-1.27%3,410,994
Nov 18, 2025125.65125.93123.79123.80123.80-1.10%3,774,274
Nov 17, 2025123.33125.21122.86125.18125.182.01%3,879,929
Nov 14, 2025123.33124.20122.25122.71122.71-0.71%3,878,344
Nov 13, 2025123.76124.59123.10123.59122.53-0.25%3,278,003
Nov 12, 2025123.66124.29123.43123.90122.830.19%3,239,116
Nov 11, 2025123.13124.22122.31123.67122.600.60%3,101,774
Nov 10, 2025123.05123.68121.84122.93121.87-0.59%4,442,405
Nov 7, 2025124.10125.72122.41123.66122.59-0.27%5,457,039
Nov 6, 2025123.60124.86123.40124.00122.930.19%4,674,724
Nov 5, 2025123.79124.48123.17123.77122.70-0.05%3,822,468
Nov 4, 2025124.34124.51123.49123.83122.760.13%3,169,808
Nov 3, 2025123.87124.00122.27123.67122.60-0.51%3,365,837
Oct 31, 2025124.34124.93123.75124.30123.23-0.73%2,962,010
Oct 30, 2025124.52125.88124.38125.21124.130.74%2,666,352
Oct 29, 2025125.65126.07123.82124.29123.22-1.08%3,686,439
Oct 28, 2025126.86127.35125.38125.65124.57-1.44%3,159,438
Oct 27, 2025127.00127.58126.26127.49126.390.09%2,308,411
Oct 24, 2025127.30128.44126.98127.37126.270.09%2,175,050
Oct 23, 2025129.86129.86127.17127.26126.16-1.37%2,530,977
Oct 22, 2025128.55130.03127.49129.03127.920.55%3,143,092
Oct 21, 2025129.50129.50127.26128.33127.22-0.47%2,629,062
Oct 20, 2025129.00129.20127.69128.94127.830.32%3,759,458
Oct 17, 2025128.17128.65127.12128.53127.420.89%3,120,888
Oct 16, 2025128.84129.51127.40127.40126.30-0.99%2,785,232
Oct 15, 2025128.18128.99127.07128.67127.560.66%3,023,324
Oct 14, 2025126.91128.49126.29127.82126.721.37%2,713,053
Oct 13, 2025126.21126.95125.69126.09125.00-0.73%2,136,591
Oct 10, 2025125.29127.27125.02127.02125.931.85%2,955,425
Oct 9, 2025125.90126.09124.61124.71123.64-0.42%1,500,935
Oct 8, 2025126.26126.32124.40125.23124.15-0.26%2,423,176
Oct 7, 2025124.85125.95124.34125.56124.480.95%2,723,359
Oct 6, 2025123.43124.46122.78124.38123.310.68%2,289,408
Oct 3, 2025122.11123.83122.00123.54122.481.62%2,761,899
Oct 2, 2025121.50122.08120.94121.57120.52-0.67%3,098,938
Oct 1, 2025123.56123.82122.32122.39121.34-1.10%2,489,317
Sep 30, 2025122.98123.93122.62123.75122.680.77%3,719,939
Sep 29, 2025123.05123.08121.32122.80121.74-0.18%4,210,105
Sep 26, 2025122.14123.45122.04123.02121.960.57%2,644,409
Sep 25, 2025124.11124.30122.27122.32121.27-1.07%2,285,570
Sep 24, 2025123.00123.95122.95123.64122.570.44%2,173,067
Sep 23, 2025121.46123.24120.97123.10122.041.25%2,123,695
Sep 22, 2025121.21122.01120.73121.58120.530.41%2,062,227
Sep 19, 2025120.76121.65120.00121.08120.040.57%4,842,197
Sep 18, 2025120.03121.12119.69120.39119.35-0.59%2,541,133
Sep 17, 2025120.74121.50120.27121.10120.060.71%2,438,051
Sep 16, 2025122.63122.83120.20120.25119.21-1.73%4,158,500
Sep 15, 2025121.65122.65121.62122.37121.320.34%2,202,802
Sep 12, 2025122.08122.90121.87121.95120.90-0.13%2,136,673
Sep 11, 2025121.36122.23120.97122.11121.060.63%2,178,094
Sep 10, 2025120.41121.46120.20121.35120.300.81%2,104,372
Sep 9, 2025120.25121.03119.90120.38119.340.17%2,182,991
Sep 8, 2025120.40120.83119.76120.17119.13-0.36%3,069,029
Sep 5, 2025121.31121.48120.04120.61119.57-0.22%1,980,898
Sep 4, 2025122.20122.45120.38120.87119.83-0.52%3,069,900
Sep 3, 2025121.30121.89120.62121.50120.45-0.32%2,152,198
Sep 2, 2025122.46122.77121.37121.89120.84-0.49%2,449,073
Aug 29, 2025122.40123.19122.11122.49121.430.10%2,151,190
Aug 28, 2025123.30123.61122.25122.37121.32-1.06%2,496,477
Aug 27, 2025123.61123.85122.76123.68122.610.32%2,560,906
Aug 26, 2025123.00123.54122.10123.28122.220.14%3,102,074
Aug 25, 2025123.95124.22122.87123.11122.05-0.99%2,454,676
Aug 22, 2025124.79125.25123.33124.34123.270.16%2,182,882
Aug 21, 2025124.32124.92123.94124.14123.07-0.27%2,084,681
Aug 20, 2025124.50125.95124.18124.48123.410.57%3,455,774
Aug 19, 2025121.64123.82121.38123.78122.711.91%2,908,354
Aug 18, 2025123.00123.00121.33121.46120.41-0.81%3,224,705
Aug 15, 2025123.52123.70121.93122.45121.39-1.46%4,024,737
Aug 14, 2025125.70125.70124.00124.26122.13-1.15%3,410,300
Aug 13, 2025124.39125.76123.95125.71123.561.00%3,009,338
Aug 12, 2025125.40125.58123.36124.47122.34-0.87%3,826,797
Aug 11, 2025125.69125.96124.91125.56123.410.19%2,244,825
Aug 8, 2025125.98126.53125.18125.32123.18-0.48%2,643,932
Aug 7, 2025124.72126.34124.70125.93123.770.58%2,832,095
Aug 6, 2025124.65126.41124.00125.21123.070.98%3,813,160
Aug 5, 2025126.97127.85123.97124.00121.88-0.14%6,746,885
Aug 4, 2025123.03124.51122.70124.17122.041.03%4,065,988
Aug 1, 2025122.24123.39121.68122.91120.811.04%4,642,885
Jul 31, 2025120.03121.78119.50121.64119.560.96%5,490,970
Jul 30, 2025119.50121.49119.25120.48118.420.83%3,432,290
Jul 29, 2025118.02119.53117.69119.49117.451.61%2,848,094
Jul 28, 2025119.63119.91117.45117.60115.59-1.94%2,930,158
Jul 25, 2025119.68120.39119.59119.93117.880.15%2,317,108
Jul 24, 2025119.51120.10119.21119.75117.700.20%2,133,159
Jul 23, 2025120.82120.83118.90119.51117.46-1.01%3,309,641
Jul 22, 2025120.12121.97119.90120.73118.660.75%3,194,886
Jul 21, 2025118.45120.28118.45119.83117.781.19%2,232,508
Jul 18, 2025117.34119.09117.25118.42116.390.82%2,475,755
Jul 17, 2025117.28118.08117.00117.46115.45-0.28%2,431,009