Duke Energy Corporation - DUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	122.14	123.02	123.02	123.45	122.04	2.64M
September 25, 2025	124.11	122.32	122.32	124.3	122.27	2.21M
September 24, 2025	123	123.64	123.64	123.95	122.95	1.58M
September 23, 2025	121.46	123.1	123.1	123.24	120.97	2.12M
September 22, 2025	121.21	121.58	121.58	122.01	120.73	2.06M
September 19, 2025	120.76	121.08	121.08	121.65	120	4.84M
September 18, 2025	120.03	120.39	120.39	121.12	119.69	1.91M
September 17, 2025	120.74	121.1	121.1	121.5	120.27	1.92M
September 16, 2025	122.63	120.25	120.25	122.83	120.2	4.16M
September 15, 2025	121.65	122.37	122.37	122.65	121.62	2.2M
September 12, 2025	122.08	121.95	121.95	122.9	121.87	2.14M
September 11, 2025	121.36	122.11	122.11	122.23	120.97	2.18M
September 10, 2025	120.41	121.35	121.35	121.46	120.2	2.1M
September 09, 2025	120.25	120.38	120.38	121.03	119.9	2.18M
September 08, 2025	120.4	120.17	120.17	120.83	119.76	3.07M
September 05, 2025	121.31	120.61	120.61	121.48	120.04	1.98M
September 04, 2025	122.2	120.87	120.87	122.45	120.38	3.07M
September 03, 2025	121.3	121.5	121.5	121.89	120.62	2.15M
September 02, 2025	122.46	121.89	121.89	122.77	121.37	2.45M
August 29, 2025	122.4	122.49	122.49	123.19	122.11	2.15M
August 28, 2025	123.3	122.37	122.37	123.61	122.25	2.5M
August 27, 2025	123.61	123.68	123.68	123.85	122.76	2.56M
August 26, 2025	123	123.28	123.28	123.54	122.1	2.39M
August 25, 2025	123.95	123.11	123.11	124.22	122.87	2.45M
August 22, 2025	124.79	124.34	124.34	125.25	123.33	2.18M
August 21, 2025	124.32	124.14	124.14	124.92	123.94	2.08M
August 20, 2025	124.5	124.48	124.48	125.94	124.18	2.72M
August 19, 2025	121.64	123.78	123.78	123.82	121.38	2.91M
August 18, 2025	123	121.46	121.46	123	121.33	3.22M
August 15, 2025	123.52	122.45	122.45	123.7	121.93	4.02M
August 14, 2025	125.7	124.26	123.19	125.7	124	3.41M
August 13, 2025	124.39	125.71	124.63	125.76	123.95	3.01M
August 12, 2025	125.4	124.47	124.47	125.58	123.36	3.83M
August 11, 2025	125.69	125.56	125.56	125.96	124.91	2.24M
August 08, 2025	125.98	125.32	125.32	126.53	125.18	2.64M
August 07, 2025	124.72	125.93	125.93	126.34	124.7	2.83M
August 06, 2025	124.65	125.21	125.21	126.41	124	3.81M
August 05, 2025	126.97	124	124	127.8	124	6.72M
August 04, 2025	123.03	124.17	124.17	124.51	122.7	4.07M
August 01, 2025	122.24	122.91	122.91	123.39	121.68	4.64M
July 31, 2025	120.03	121.64	121.64	121.78	119.5	5.49M
July 30, 2025	119.5	120.48	120.48	121.49	119.25	3.43M
July 29, 2025	118.02	119.49	119.49	119.53	117.69	2.85M
July 28, 2025	119.63	117.6	117.6	119.91	117.45	2.93M
July 25, 2025	119.68	119.93	119.93	120.39	119.59	2.32M
July 24, 2025	119.51	119.75	119.75	120.1	119.21	2.13M
July 23, 2025	120.82	119.51	119.51	120.83	118.9	3.31M
July 22, 2025	120.12	120.73	120.73	121.97	119.9	3.19M
July 21, 2025	118.45	119.83	119.83	120.28	118.45	2.23M
July 18, 2025	117.34	118.42	118.42	119.09	117.25	2.48M
July 17, 2025	117.28	117.46	117.46	118.07	117	1.9M
July 16, 2025	116.99	117.79	117.79	118.12	116.75	2.16M
July 15, 2025	117.53	117.1	117.1	117.84	115.94	2.43M
July 14, 2025	117.45	117.93	117.93	118.6	116.73	2.68M
July 11, 2025	117.73	117.46	117.46	117.85	116.59	2.1M
July 10, 2025	116.6	118.17	118.17	118.39	116.25	2.07M
July 09, 2025	116.31	117.17	117.17	117.4	115.54	2.1M
July 08, 2025	116.54	116.31	116.31	116.78	115.4	3.14M
July 07, 2025	117.2	117.29	117.29	117.42	116.58	2.05M
July 03, 2025	117	117.31	117.31	117.88	116.47	1.95M

Duke Energy Corporation (DUK) NYSE