Duke Energy Corporation - DUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	122.94	122.8	122.8	123.39	121.91	4.41M
November 20, 2025	122.28	122.54	122.54	122.98	121.86	2.64M
November 19, 2025	123.88	122.23	122.23	123.88	121.45	3.41M
November 18, 2025	125.65	123.8	123.8	125.93	123.79	3.77M
November 17, 2025	123.33	125.18	125.18	125.21	122.86	3.88M
November 14, 2025	123.33	122.71	122.71	124.2	122.25	3.88M
November 13, 2025	123.76	123.59	122.53	124.59	123.1	3.28M
November 12, 2025	123.66	123.9	123.9	124.29	123.43	3.24M
November 11, 2025	123.13	123.67	123.67	124.2	122.31	3.09M
November 10, 2025	123.05	122.93	122.93	123.68	121.84	4.44M
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

Duke Energy Corporation (DUK) NYSE