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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.1	25.04	25.04	25.13	25.04	25,677
September 25, 2025	25.19	25.04	25.04	25.22	25.01	49,989
September 24, 2025	25.16	25.14	25.14	25.29	25.14	38,246
September 23, 2025	25.26	25.23	25.23	25.31	25.18	74,008
September 22, 2025	25.37	25.31	25.31	25.37	25.26	28,622
September 19, 2025	25.37	25.38	25.38	25.39	25.2	57,411
September 18, 2025	25.3	25.33	25.33	25.37	25.16	40,410
September 17, 2025	25.29	25.32	25.32	25.37	25.22	45,437
September 16, 2025	25.32	25.28	25.28	25.34	25.25	52,538
September 15, 2025	25.3	25.31	25.31	25.38	25.18	57,938
September 12, 2025	25.28	25.3	25.3	25.3	25.18	45,688
September 11, 2025	25.14	25.25	25.25	25.31	25.1	59,986
September 10, 2025	25.18	25.12	25.12	25.18	25.12	35,170
September 09, 2025	25.14	25.12	25.12	25.14	25.05	89,338
September 08, 2025	25.1	25.14	25.14	25.17	25.04	95,958
September 05, 2025	24.92	25.1	25.1	25.12	24.92	67,153
September 04, 2025	24.86	24.85	24.85	24.89	24.79	54,711
September 03, 2025	24.79	24.86	24.86	24.89	24.73	55,472
September 02, 2025	24.65	24.74	24.74	24.77	24.65	49,993
August 29, 2025	24.9	24.7	24.7	24.93	24.68	273,784
August 28, 2025	24.86	24.87	24.87	24.91	24.83	30,042
August 27, 2025	24.87	24.89	24.89	24.9	24.83	22,529
August 26, 2025	24.94	24.86	24.86	24.94	24.77	74,993
August 25, 2025	25	24.9	24.9	25.05	24.89	64,089
August 22, 2025	24.9	25	25	25.03	24.9	61,402
August 21, 2025	24.95	24.91	24.91	24.98	24.87	37,963
August 20, 2025	24.96	24.95	24.95	24.98	24.88	39,733
August 19, 2025	24.87	24.96	24.96	24.98	24.84	61,985
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

Duke Energy Corporation (DUK-PA) NYSE