Duke Energy Corporation - DUK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Duke Energy Corporation (DUK) NYSE