Duke Energy Corporation 5.625% - DUKB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	24.8	24.73	24.73	24.8	24.68	13,700
January 15, 2026	24.65	24.78	24.78	24.78	24.65	32,528
January 14, 2026	24.62	24.65	24.65	24.71	24.58	23,422
January 13, 2026	24.61	24.65	24.65	24.72	24.61	22,535
January 12, 2026	24.61	24.6	24.6	24.65	24.57	17,200
January 09, 2026	24.7	24.63	24.63	24.75	24.59	37,100
January 08, 2026	24.68	24.72	24.72	24.75	24.65	25,031
January 07, 2026	24.66	24.65	24.65	24.7	24.63	20,300
January 06, 2026	24.69	24.65	24.65	24.75	24.59	13,900
January 05, 2026	24.82	24.72	24.72	24.82	24.69	22,800
January 02, 2026	24.6	24.7	24.7	24.81	24.6	25,940
December 31, 2025	24.69	24.6	24.6	24.69	24.6	51,143
December 30, 2025	24.65	24.62	24.62	24.67	24.58	30,500
December 29, 2025	24.63	24.67	24.67	24.69	24.61	16,400
December 26, 2025	24.69	24.63	24.63	24.7	24.63	9,200
December 24, 2025	24.61	24.64	24.64	24.7	24.61	9,117
December 23, 2025	24.69	24.65	24.65	24.79	24.64	21,238
December 22, 2025	24.88	24.78	24.78	24.88	24.66	28,700
December 19, 2025	24.82	24.8	24.8	24.9	24.78	15,800
December 18, 2025	24.8	24.82	24.82	24.89	24.79	19,327
December 17, 2025	24.73	24.79	24.79	24.87	24.73	27,200
December 16, 2025	24.74	24.82	24.82	24.82	24.61	43,401
December 15, 2025	24.86	24.74	24.74	24.86	24.62	51,906
December 12, 2025	24.85	24.68	24.68	24.85	24.68	25,718
December 11, 2025	25.15	25.26	25.26	25.26	25.08	43,300
December 10, 2025	25.04	25.09	25.09	25.14	24.97	27,600
December 09, 2025	25.08	25.14	25.14	25.14	25.01	23,000
December 08, 2025	24.98	24.96	24.96	25.03	24.95	15,500
December 05, 2025	24.93	25	25	25.03	24.92	15,200
December 04, 2025	24.9	24.92	24.92	24.99	24.9	41,300
December 03, 2025	24.76	24.97	24.97	24.98	24.75	57,400
December 02, 2025	24.76	24.82	24.82	24.83	24.64	48,421
December 01, 2025	24.81	24.75	24.75	24.88	24.75	10,500
November 28, 2025	25.05	24.83	24.83	25.05	24.83	52,340
November 26, 2025	25.01	25	25	25.12	24.95	40,400
November 25, 2025	24.97	25	25	25.04	24.9	16,328
November 24, 2025	24.76	24.9	24.9	24.97	24.71	14,200
November 21, 2025	24.72	24.82	24.82	24.89	24.65	32,000
November 20, 2025	25	24.77	24.77	25	24.72	22,300
November 19, 2025	24.91	24.85	24.85	24.91	24.82	11,173
November 18, 2025	24.83	24.92	24.92	24.94	24.8	43,800
November 17, 2025	25.03	24.86	24.86	25.03	24.81	47,600
November 14, 2025	25.01	24.97	24.97	25.02	24.82	21,500
November 13, 2025	25.08	24.9	24.9	25.12	24.9	67,800
November 12, 2025	24.97	25.06	25.06	25.12	24.96	51,800
November 11, 2025	24.93	25	25	25.03	24.91	40,000
November 10, 2025	24.62	24.89	24.89	24.91	24.62	34,912
November 07, 2025	24.59	24.69	24.69	24.71	24.51	31,800
November 06, 2025	24.5	24.63	24.63	24.64	24.5	30,200
November 05, 2025	24.36	24.45	24.45	24.52	24.32	32,414
November 04, 2025	24.35	24.28	24.28	24.39	24.26	33,600
November 03, 2025	24.44	24.37	24.37	24.48	24.21	44,400
October 31, 2025	24.53	24.38	24.38	24.58	24.31	58,521
October 30, 2025	24.5	24.42	24.42	24.56	24.42	26,600
October 29, 2025	24.69	24.6	24.6	24.71	24.6	38,800
October 28, 2025	24.7	24.65	24.65	24.7	24.63	18,800
October 27, 2025	24.63	24.67	24.67	24.7	24.62	17,124
October 24, 2025	24.71	24.63	24.63	24.71	24.62	13,208
October 23, 2025	24.57	24.64	24.64	24.67	24.54	22,747
October 22, 2025	24.65	24.5	24.5	24.73	24.47	32,036

Duke Energy Corporation 5.625% (DUKB) NYSE