Duke Energy Corporation - DUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	124.1	123.66	123.66	125.72	122.41	5.46M
November 06, 2025	123.6	124	124	124.86	123.4	4.67M
November 05, 2025	123.79	123.77	123.77	124.48	123.17	3.82M
November 04, 2025	124.34	123.83	123.83	124.51	123.49	3.17M
November 03, 2025	123.87	123.67	123.67	124	122.27	3.37M
October 31, 2025	124.34	124.3	124.3	124.93	123.75	2.96M
October 30, 2025	124.52	125.21	125.21	125.88	124.38	2.67M
October 29, 2025	125.65	124.29	124.29	126.07	123.82	3.69M
October 28, 2025	126.62	125.65	125.65	127.35	125.38	2.13M
October 27, 2025	127	127.49	127.49	127.58	126.26	2.31M
October 24, 2025	127.3	127.37	127.37	128.44	126.98	2.18M
October 23, 2025	129.86	127.26	127.26	129.86	127.17	2.53M
October 22, 2025	128.55	129.03	129.03	130.03	127.49	3.14M
October 21, 2025	129.5	128.33	128.33	129.5	127.26	2.63M
October 20, 2025	129	128.94	128.94	129.2	127.69	3.76M
October 17, 2025	128.17	128.53	128.53	128.65	127.12	3.12M
October 16, 2025	128.84	127.4	127.4	129.51	127.4	2.79M
October 15, 2025	128.18	128.67	128.67	128.99	127.07	3.02M
October 14, 2025	126.91	127.82	127.82	128.49	126.29	2.71M
October 13, 2025	126.21	126.09	126.09	126.95	125.69	2.14M
October 10, 2025	125.29	127.02	127.02	127.27	125.02	2.96M
October 09, 2025	125.9	124.71	124.71	126.09	124.61	1.5M
October 08, 2025	126.26	125.23	125.23	126.32	124.4	2.42M
October 07, 2025	124.79	125.56	125.56	125.95	124.34	1.96M
October 06, 2025	123.43	124.38	124.38	124.46	122.78	2.29M
October 03, 2025	122.11	123.54	123.54	123.83	122	2.76M
October 02, 2025	121.5	121.57	121.57	122.08	120.94	3.1M
October 01, 2025	123.56	122.39	122.39	123.82	122.32	2.49M
September 30, 2025	122.98	123.75	123.75	123.93	122.62	2.29M
September 29, 2025	123.05	122.8	122.8	123.08	121.32	4.21M
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

Duke Energy Corporation (DUK) NYSE