Home

Duke Energy (DUK)

119.64
-1.11 (-0.92%)
NYSE · Last Trade: Dec 2nd, 2:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duke Energy (DUK)

DateOpenHighLowCloseVolumeAdjusted Close
12/01/2025123.21123.46120.67120.754,049,235120.75
11/28/2025123.15124.13123.04123.941,439,815123.94
11/26/2025122.41123.59121.95123.433,374,753123.43
11/25/2025122.26122.98121.59121.932,835,225121.93
11/24/2025123.07123.41121.40122.093,410,552122.09
11/21/2025122.94123.39121.91122.804,407,110122.80
11/20/2025122.28122.98121.86122.542,638,897122.54
11/19/2025123.88123.88121.45122.233,409,742122.23
11/18/2025125.65125.93123.79123.803,773,834123.80
11/17/2025123.33125.21122.86125.183,877,954125.18
11/14/2025123.33124.20122.25122.713,878,347122.71
11/13/2025123.76124.59123.10123.593,277,932122.53
11/12/2025123.66124.29123.43123.903,238,889122.83
11/11/2025123.13124.22122.31123.673,101,717122.60
11/10/2025123.05123.68121.83122.934,441,966121.87
11/07/2025124.10125.72122.41123.665,457,050122.59
11/06/2025123.60124.86123.40124.004,673,661122.93
11/05/2025123.79124.48123.17123.773,822,332122.70
11/04/2025124.34124.51123.49123.833,168,151122.76
11/03/2025123.87123.87122.27123.673,365,685122.60
10/31/2025124.34124.93123.75124.302,962,011123.23
10/30/2025124.52125.88124.38125.212,666,034124.13
10/29/2025125.65126.07123.81124.293,686,251123.22
10/28/2025126.86127.35125.38125.653,159,424124.57
10/27/2025127.00127.58126.26127.492,308,380126.39
10/24/2025127.30128.44126.98127.372,175,052126.27
10/23/2025129.86129.86127.17127.262,676,734126.16
10/22/2025128.55130.03127.49129.033,191,752127.92
10/21/2025129.50129.50127.26128.332,628,830127.22
10/20/2025129.00129.20127.69128.943,759,355127.83
10/17/2025128.17128.65127.12128.533,120,889127.42
10/16/2025128.84129.50127.40127.402,785,121126.30
10/15/2025128.18128.99127.07128.673,023,235127.56
10/14/2025126.91128.49126.29127.822,712,937126.72
10/13/2025126.21126.95125.69126.092,136,537125.00
10/10/2025125.29127.27125.02127.022,955,430125.92
10/09/2025125.90126.09124.61124.711,500,910123.64
10/08/2025126.26126.32124.39125.232,423,157124.15
10/07/2025124.85125.95124.33125.562,723,356124.48
10/06/2025123.43124.46122.78124.382,289,132123.31
10/03/2025122.11123.83122.00123.542,762,531122.47
10/02/2025121.50122.08120.94121.573,098,829120.52
10/01/2025123.56123.82122.31122.392,489,171121.33
9/30/2025122.98123.93122.62123.753,719,841122.68
9/29/2025123.05123.08121.32122.804,210,093121.74
9/26/2025122.14123.45122.04123.022,653,539121.96
9/25/2025124.11124.30122.27122.322,285,335121.27
9/24/2025123.00123.95122.95123.642,171,760122.58
9/23/2025121.46123.24120.97123.102,123,043122.04
9/22/2025121.21122.01120.73121.582,062,714120.53
9/19/2025120.76121.65120.00121.084,867,498120.04
9/18/2025120.03121.12119.69120.392,541,133119.35
9/17/2025120.74121.50120.27121.102,438,040120.06
9/16/2025122.63122.83120.20120.254,158,457119.21
9/15/2025121.65122.64121.62122.372,202,755121.32
9/12/2025122.08122.89121.87121.952,136,675120.90
9/11/2025121.36122.23120.97122.112,178,092121.06
9/10/2025120.41121.46120.20121.352,104,369120.30
9/09/2025120.25121.03119.90120.382,183,148119.34
9/08/2025120.40120.83119.76120.173,069,132119.13
9/05/2025121.31121.48120.04120.611,980,900119.57
9/04/2025122.20122.45120.38120.873,069,902119.83
9/03/2025121.30121.89120.62121.502,152,195120.45
9/02/2025122.46122.77121.37121.892,449,075120.84