Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
128.40
+1.29 (1.01%)
At close: Jun 26, 2026, 4:00 PM EDT
128.30
-0.10 (-0.08%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026127.85128.48127.50128.40128.401.01%3,996,481
Jun 25, 2026126.69128.16125.72127.11127.110.46%3,438,315
Jun 24, 2026125.86126.54124.73126.53126.531.18%4,237,269
Jun 23, 2026124.75125.58123.45125.05125.051.24%3,476,458
Jun 22, 2026123.48124.72123.35123.52123.52-0.27%3,262,281
Jun 18, 2026123.00125.25122.83123.86123.860.11%8,770,649
Jun 17, 2026125.20125.81123.01123.73123.73-1.85%3,263,469
Jun 16, 2026125.02126.97125.00126.06126.060.62%3,527,256
Jun 15, 2026124.00126.02123.06125.28125.280.25%3,990,334
Jun 12, 2026124.69125.49124.23124.97124.970.63%2,424,780
Jun 11, 2026125.54126.25124.08124.19124.19-0.68%3,127,306
Jun 10, 2026124.99125.61123.45125.04125.040.99%2,856,298
Jun 9, 2026122.39124.90121.61123.82123.821.45%2,995,249
Jun 8, 2026123.87124.56121.90122.05122.05-1.75%2,972,823
Jun 5, 2026122.50125.30122.27124.22124.221.97%3,262,297
Jun 4, 2026121.58122.72120.10121.82121.820.64%3,351,384
Jun 3, 2026121.34123.47121.00121.04121.04-0.04%3,423,435
Jun 2, 2026120.06121.24119.76121.09121.091.00%3,304,517
Jun 1, 2026121.42122.16119.79119.89119.89-2.31%3,117,729
May 29, 2026123.96124.42122.29122.73122.73-0.83%3,797,414
May 28, 2026125.16125.95123.65123.76123.76-1.27%3,009,257
May 27, 2026124.52125.65124.12125.35125.350.30%2,750,800
May 26, 2026125.70125.81124.95124.97124.97-0.56%2,395,804
May 22, 2026124.45125.89124.22125.67125.670.81%2,314,374
May 21, 2026123.68124.81123.25124.66124.660.69%2,051,058
May 20, 2026124.70125.20123.67123.81123.81-0.60%3,908,755
May 19, 2026122.81124.66122.51124.56124.561.40%3,868,407
May 18, 2026121.80122.95121.20122.84122.841.56%2,848,701
May 15, 2026122.95123.26120.90120.95120.95-1.86%3,832,094
May 14, 2026123.90124.40123.41124.31123.250.33%2,483,056
May 13, 2026123.99124.53122.84123.90122.84-0.94%3,404,378
May 12, 2026125.00125.83123.85125.07124.000.14%3,338,335
May 11, 2026124.53125.36124.38124.90123.830.59%2,256,386
May 8, 2026125.04125.69123.43124.17123.11-0.56%2,586,104
May 7, 2026125.00125.10124.05124.87123.80-0.53%3,296,394
May 6, 2026127.04127.49125.00125.54124.46-1.60%5,946,957
May 5, 2026128.90129.29127.56127.58126.490.10%3,994,391
May 4, 2026128.00129.00126.75127.45126.36-0.89%3,365,786
May 1, 2026129.44130.70128.59128.60127.50-0.73%2,578,998
Apr 30, 2026127.03129.84126.11129.55128.442.40%3,799,645
Apr 29, 2026127.31127.94126.35126.51125.43-1.01%2,322,113
Apr 28, 2026128.47128.60127.10127.80126.710.56%2,167,016
Apr 27, 2026127.66128.34126.86127.09126.00-0.14%2,322,748
Apr 24, 2026127.79128.25126.77127.27126.18-0.60%2,399,805
Apr 23, 2026126.40128.32126.00128.04126.942.23%2,624,842
Apr 22, 2026126.75127.26124.90125.25124.18-0.33%3,053,316
Apr 21, 2026128.47128.51125.64125.67124.59-1.71%2,842,766
Apr 20, 2026128.13129.18127.58127.86126.76-0.13%2,710,629
Apr 17, 2026127.51128.20125.93128.03126.93-0.47%3,461,602
Apr 16, 2026127.73129.01127.12128.63127.530.51%2,712,749
Apr 15, 2026129.25129.25127.93127.98126.88-1.39%3,295,090
Apr 14, 2026129.85130.10128.38129.78128.67-0.48%2,506,530
Apr 13, 2026131.83132.12129.75130.40129.28-1.05%3,580,020
Apr 10, 2026132.41133.52131.79131.79130.66-0.91%2,758,891
Apr 9, 2026131.28134.13131.28133.00131.861.06%3,118,810
Apr 8, 2026130.32131.66129.46131.60130.47-0.17%3,716,796
Apr 7, 2026131.50132.88131.15131.82130.690.31%2,563,318
Apr 6, 2026131.63132.70131.00131.41130.28-0.61%2,819,877
Apr 2, 2026131.90133.03130.90132.22131.091.01%3,720,737
Apr 1, 2026130.43131.87129.86130.90129.78-0.03%4,314,934
Mar 31, 2026132.66132.66129.75130.94129.82-0.58%5,376,255
Mar 30, 2026131.45132.71131.07131.71130.581.32%3,968,866
Mar 27, 2026129.55131.21129.02129.99128.880.47%4,797,797
Mar 26, 2026128.33129.88127.90129.38128.270.95%3,182,301
Mar 25, 2026128.20129.00127.18128.16127.060.61%3,369,120
Mar 24, 2026126.98129.09126.85127.38126.290.03%4,423,818
Mar 23, 2026127.92128.12126.95127.34126.250.42%4,320,716
Mar 20, 2026130.43130.54126.77126.81125.72-2.26%7,644,784
Mar 19, 2026130.75131.41128.88129.74128.63-0.77%5,543,056
Mar 18, 2026132.31132.64130.70130.75129.63-1.65%3,454,698
Mar 17, 2026134.28134.49132.79132.95131.81-0.38%3,948,836
Mar 16, 2026133.85134.27133.05133.46132.320.23%4,974,222
Mar 13, 2026132.49134.12132.49133.15132.011.01%4,710,196
Mar 12, 2026130.00133.20129.96131.82130.691.38%5,842,331
Mar 11, 2026129.50130.50129.16130.03128.920.26%4,249,915
Mar 10, 2026129.50130.69128.55129.69128.58-1.06%8,176,640
Mar 9, 2026131.86132.48130.54131.08129.96-1.07%7,057,215
Mar 6, 2026131.40132.63130.23132.50131.360.68%5,040,992
Mar 5, 2026131.01131.73129.53131.61130.48-0.20%4,860,826
Mar 4, 2026131.50132.66130.56131.88130.750.34%3,702,772
Mar 3, 2026130.85132.30128.49131.43130.30-0.15%3,579,793
Mar 2, 2026131.00132.20130.55131.63130.500.60%5,034,368
Feb 27, 2026129.87131.57129.30130.85129.731.25%4,691,665
Feb 26, 2026129.27129.80128.24129.23128.120.23%3,738,200
Feb 25, 2026128.08129.17126.28128.93127.830.37%3,854,303
Feb 24, 2026127.86128.57126.52128.46127.360.52%4,232,204
Feb 23, 2026126.83128.61126.81127.79126.700.80%4,891,378
Feb 20, 2026127.18127.31125.08126.78125.690.32%5,039,572
Feb 19, 2026125.64126.76125.30126.37125.290.90%5,483,566
Feb 18, 2026126.90126.90124.78125.24124.17-1.16%4,111,677
Feb 17, 2026128.50129.00126.17126.71125.62-1.16%4,252,985
Feb 13, 2026125.11128.26124.98128.20127.102.52%5,569,375
Feb 12, 2026125.40128.09125.31126.11123.970.73%7,094,971
Feb 11, 2026124.27125.40122.92125.20123.081.26%5,980,266
Feb 10, 2026122.20124.37120.46123.64121.551.58%6,609,052
Feb 9, 2026121.49122.06120.78121.72119.66-0.11%4,288,537
Feb 6, 2026124.00124.28121.34121.86119.80-1.26%4,412,237
Feb 5, 2026123.03124.05122.43123.41121.320.98%4,224,130
Feb 4, 2026122.44123.35121.61122.21120.140.44%5,679,747
Feb 3, 2026119.48121.90119.48121.67119.611.82%4,169,289