Duke Energy Corporation - DUK-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.8	24.88	24.88	24.93	24.76	71,762
August 15, 2025	24.75	24.79	24.79	24.82	24.75	66,687
August 14, 2025	25.08	25.1	24.74	25.1	25.03	38,507
August 13, 2025	25.06	25.09	24.73	25.1	25.01	62,722
August 12, 2025	24.97	24.98	24.62	25	24.93	70,395
August 11, 2025	24.97	24.94	24.58	24.98	24.9	44,531
August 08, 2025	24.94	24.92	24.92	25	24.88	29,495
August 07, 2025	24.96	24.89	24.89	24.96	24.85	47,533
August 06, 2025	24.94	24.88	24.88	24.98	24.87	45,482
August 05, 2025	24.96	24.91	24.91	24.99	24.88	40,107
August 04, 2025	24.92	24.91	24.91	24.96	24.9	42,282
August 01, 2025	24.85	24.9	24.9	24.99	24.85	31,537
July 31, 2025	24.85	24.87	24.87	24.93	24.81	182,896
July 30, 2025	24.85	24.84	24.84	24.89	24.76	36,632
July 29, 2025	24.81	24.81	24.81	24.84	24.77	49,169
July 28, 2025	24.7	24.73	24.73	24.79	24.67	52,091
July 25, 2025	24.74	24.72	24.72	24.75	24.67	46,497
July 24, 2025	24.69	24.72	24.72	24.79	24.67	65,264
July 23, 2025	24.78	24.72	24.72	24.89	24.67	41,203
July 22, 2025	24.91	24.69	24.69	24.91	24.69	36,798
July 21, 2025	24.79	24.76	24.76	24.92	24.71	65,390
July 18, 2025	24.85	24.79	24.79	24.87	24.71	35,781
July 17, 2025	24.66	24.76	24.76	24.79	24.65	41,652
July 16, 2025	24.67	24.68	24.68	24.75	24.61	31,635
July 15, 2025	24.79	24.68	24.68	24.8	24.68	45,604
July 14, 2025	24.8	24.78	24.78	24.84	24.72	49,945
July 11, 2025	24.86	24.82	24.82	24.86	24.76	34,872
July 10, 2025	24.8	24.87	24.87	24.87	24.72	43,007
July 09, 2025	24.79	24.79	24.79	24.84	24.73	58,593
July 08, 2025	24.64	24.7	24.7	24.79	24.63	56,838
July 07, 2025	24.75	24.64	24.64	24.83	24.59	55,334
July 03, 2025	24.75	24.75	24.75	24.8	24.6	42,147
July 02, 2025	24.58	24.73	24.73	24.78	24.54	58,782
July 01, 2025	24.35	24.58	24.58	24.58	24.3	70,567
June 30, 2025	24.42	24.32	24.32	24.49	24.25	772,939
June 27, 2025	24.42	24.3	24.3	24.56	24.3	82,690
June 26, 2025	24.39	24.42	24.42	24.6	24.35	54,800
June 25, 2025	24.57	24.34	24.34	24.57	24.3	65,878
June 24, 2025	24.52	24.51	24.51	24.58	24.46	53,347
June 23, 2025	24.51	24.43	24.43	24.56	24.42	44,989
June 20, 2025	24.58	24.51	24.51	24.6	24.44	49,022
June 18, 2025	24.61	24.47	24.47	24.7	24.46	78,970
June 17, 2025	24.55	24.59	24.59	24.65	24.52	54,546
June 16, 2025	24.57	24.53	24.53	24.64	24.51	68,753
June 13, 2025	24.5	24.48	24.48	24.66	24.42	85,870
June 12, 2025	24.75	24.58	24.58	24.77	24.57	44,093
June 11, 2025	24.77	24.64	24.64	24.85	24.64	44,434
June 10, 2025	24.77	24.74	24.74	24.79	24.72	35,783
June 09, 2025	24.74	24.76	24.76	24.85	24.7	40,042
June 06, 2025	24.83	24.74	24.74	24.83	24.72	50,175
June 05, 2025	24.82	24.8	24.8	24.89	24.79	33,887
June 04, 2025	24.83	24.83	24.83	24.88	24.76	66,620
June 03, 2025	24.78	24.79	24.79	24.85	24.72	68,906
June 02, 2025	24.71	24.73	24.73	24.78	24.62	62,606
May 30, 2025	24.61	24.74	24.74	24.83	24.53	224,208
May 29, 2025	24.65	24.56	24.56	24.68	24.53	42,328
May 28, 2025	24.6	24.59	24.59	24.66	24.56	39,710
May 27, 2025	24.44	24.66	24.66	24.7	24.42	66,229
May 23, 2025	24.38	24.37	24.37	24.48	24.31	73,680
May 22, 2025	24.36	24.43	24.43	24.49	24.31	45,381

Duke Energy Corporation (DUK-PA) NYSE