Skip to main content
Duke Energy Corporation (DUK)
NYSE: DUK · Real-Time Price · USD
127.80
+0.71 (0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
127.99
+0.19 (0.15%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Duke Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.47128.60127.10127.80127.800.56%2,153,631
Apr 27, 2026127.66128.34126.86127.09127.09-0.14%2,304,801
Apr 24, 2026127.79128.25126.77127.27127.27-0.60%2,342,851
Apr 23, 2026126.40128.32126.00128.04128.042.23%2,613,235
Apr 22, 2026126.75127.26124.90125.25125.25-0.33%3,041,403
Apr 21, 2026128.47128.51125.64125.67125.67-1.71%2,828,269
Apr 20, 2026128.13129.18127.58127.86127.86-0.13%2,645,747
Apr 17, 2026127.51128.20125.93128.03128.03-0.47%3,415,820
Apr 16, 2026127.73129.01127.12128.63128.630.51%2,676,358
Apr 15, 2026129.25129.25127.93127.98127.98-1.39%3,291,699
Apr 14, 2026129.85130.10128.38129.78129.78-0.48%2,502,168
Apr 13, 2026131.83132.12129.75130.40130.40-1.05%3,512,768
Apr 10, 2026132.41133.52131.79131.79131.79-0.91%2,758,696
Apr 9, 2026131.28134.13131.28133.00133.001.06%3,108,121
Apr 8, 2026130.32131.66129.46131.60131.60-0.17%3,702,359
Apr 7, 2026131.50132.88131.15131.82131.820.31%2,556,392
Apr 6, 2026131.63132.70131.00131.41131.41-0.61%2,751,518
Apr 2, 2026131.90133.03130.90132.22132.221.01%3,631,625
Apr 1, 2026130.43131.87129.86130.90130.90-0.03%4,306,909
Mar 31, 2026132.66132.66129.75130.94130.94-0.58%5,356,353
Mar 30, 2026131.45132.71131.07131.71131.711.32%3,958,788
Mar 27, 2026129.55131.21129.02129.99129.990.47%4,767,655
Mar 26, 2026128.33129.88127.90129.38129.380.95%3,180,455
Mar 25, 2026128.20129.00127.18128.16128.160.61%3,252,915
Mar 24, 2026126.98129.09126.85127.38127.380.03%4,413,846
Mar 23, 2026127.92128.12126.95127.34127.340.42%4,320,068
Mar 20, 2026130.43130.54126.77126.81126.81-2.26%7,361,341
Mar 19, 2026130.75131.41128.88129.74129.74-0.77%5,530,398
Mar 18, 2026132.31132.64130.70130.75130.75-1.65%3,449,892
Mar 17, 2026134.28134.49132.79132.95132.95-0.38%3,938,448
Mar 16, 2026133.85134.27133.05133.46133.460.23%4,896,966
Mar 13, 2026132.49134.12132.49133.15133.151.01%4,706,027
Mar 12, 2026130.00133.20129.96131.82131.821.38%5,840,766
Mar 11, 2026129.50130.50129.16130.03130.030.26%4,161,241
Mar 10, 2026129.50130.69128.55129.69129.69-1.06%8,154,901
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