Duke Energy Corporation - DUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.18	126.78	126.78	127.31	125.08	5.04M
February 19, 2026	125.64	126.37	126.37	126.76	125.3	5.48M
February 18, 2026	126.9	125.24	125.24	126.9	124.78	4.11M
February 17, 2026	128.5	126.71	126.71	129	126.17	4.25M
February 13, 2026	125.11	128.2	128.2	128.26	124.98	5.57M
February 12, 2026	125.4	126.11	125.05	128.09	125.31	7.1M
February 11, 2026	124.27	125.2	125.2	125.4	122.92	5.98M
February 10, 2026	122.2	123.64	123.59	124.36	120.46	6.59M
February 09, 2026	121.49	121.72	121.72	122.06	120.78	4.29M
February 06, 2026	124	121.86	121.86	124.28	121.34	4.41M
February 05, 2026	123.03	123.41	123.41	124.05	122.43	4.22M
February 04, 2026	122.44	122.21	122.21	123.35	121.61	5.68M
February 03, 2026	119.48	121.67	121.67	121.9	119.48	4.17M
February 02, 2026	121.46	119.49	119.49	122	119.04	4.27M
January 30, 2026	120.72	121.35	121.35	121.43	120.1	5.6M
January 29, 2026	120.38	120.89	120.89	121.74	120.29	4.3M
January 28, 2026	120.2	120.24	120.24	121.1	119.6	4.46M
January 27, 2026	118.78	120.29	120.29	120.3	118.46	4.8M
January 26, 2026	118.16	118.78	118.78	119.7	118.01	3.96M
January 23, 2026	117.89	117.43	117.43	117.94	116.25	4.49M
January 22, 2026	119.15	117.71	117.71	119.51	117.62	3.81M
January 21, 2026	120.19	119.37	119.37	120.84	118.46	4.75M
January 20, 2026	119.07	119.55	119.55	119.65	118.1	4.6M
January 16, 2026	118.5	119.22	119.22	119.4	117.86	4.5M
January 15, 2026	118.63	118.9	118.9	119.41	118.45	3.62M
January 14, 2026	117.57	118.68	118.68	119.29	117.35	4.56M
January 13, 2026	116.48	117.39	117.39	117.56	115.98	3.28M
January 12, 2026	116.77	116.71	116.71	117.49	116.27	3.01M
January 09, 2026	117.39	116.8	116.8	118.26	116.76	2.89M
January 08, 2026	116.51	117.32	117.32	118.6	116.19	3.21M
January 07, 2026	118.12	116.19	116.19	118.3	115.95	3.23M
January 06, 2026	116.76	117.74	117.74	117.91	116.4	3.3M
January 05, 2026	117	116.81	116.81	117	115.1	4.31M
January 02, 2026	117.18	117.44	117.44	118.07	116.38	2.62M
December 31, 2025	117.7	117.21	117.21	117.81	117.1	1.97M
December 30, 2025	117.59	117.68	117.68	117.94	117.25	1.84M
December 29, 2025	117.3	117.52	117.52	118.03	117.08	2.49M
December 26, 2025	117.16	117.18	117.18	117.8	116.77	1.44M
December 24, 2025	117.19	117.48	117.48	117.51	116.82	1.06M
December 23, 2025	116.37	116.79	116.79	117.19	116.12	3.6M
December 22, 2025	115.3	116.3	116.3	116.46	115	2.48M
December 19, 2025	117.43	115.56	115.56	117.49	115.55	6.9M
December 18, 2025	117.34	117.55	117.55	117.81	116.65	4.61M
December 17, 2025	115.47	117.43	117.43	117.91	115.4	4.44M
December 16, 2025	116.98	115.59	115.59	117.22	115.24	3.22M
December 15, 2025	115.81	116.73	116.73	116.95	115.41	3.8M
December 12, 2025	114.5	115.3	115.3	115.35	114.4	2.96M
December 11, 2025	114.56	114.39	114.39	115.5	113.99	2.99M
December 10, 2025	115.28	114	114	115.4	113.9	3.37M
December 09, 2025	115.8	115.24	115.24	116.21	115.05	2.93M
December 08, 2025	116.2	115.22	115.22	116.42	114.13	5.22M
December 05, 2025	117.84	116.52	116.52	118.18	116.4	3.98M
December 04, 2025	118.38	117.97	117.97	119.43	117.88	3.15M
December 03, 2025	119.87	118.62	118.62	120.56	118.37	3.33M
December 02, 2025	121.1	119.69	119.69	121.14	119.37	3.55M
December 01, 2025	123.21	120.75	120.75	123.46	120.67	4.05M
November 28, 2025	123.15	123.94	123.94	124.13	123.04	1.44M
November 26, 2025	122.41	123.43	123.43	123.6	121.95	3.37M
November 25, 2025	122.26	121.93	121.93	122.98	121.59	2.84M
November 24, 2025	123.07	122.09	122.09	123.41	121.4	3.44M

Duke Energy Corporation (DUK) NYSE