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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.82	24.97	24.97	25.03	24.81	26,713
September 11, 2025	25.16	25.22	24.87	25.3	25.1	21,608
September 10, 2025	25.01	25.07	24.72	25.14	25	19,323
September 09, 2025	24.98	25.04	25.04	25.11	24.92	22,337
September 08, 2025	25.07	24.97	24.97	25.15	24.96	40,000
September 05, 2025	24.76	25.07	25.07	25.12	24.76	55,500
September 04, 2025	24.81	24.8	24.8	24.81	24.71	17,700
September 03, 2025	24.61	24.75	24.75	24.76	24.57	30,100
September 02, 2025	24.5	24.55	24.55	24.65	24.5	20,100
August 29, 2025	24.69	24.5	24.5	24.74	24.5	123,800
August 28, 2025	24.81	24.73	24.73	24.81	24.72	11,023
August 27, 2025	24.65	24.78	24.78	24.79	24.65	23,924
August 26, 2025	24.71	24.73	24.73	24.77	24.69	12,627
August 25, 2025	24.7	24.76	24.76	24.82	24.7	21,900
August 22, 2025	24.67	24.77	24.77	24.79	24.64	23,000
August 21, 2025	24.56	24.62	24.62	24.69	24.56	9,818
August 20, 2025	24.58	24.66	24.66	24.69	24.55	25,905
August 19, 2025	24.46	24.65	24.65	24.65	24.43	28,714
August 18, 2025	24.49	24.49	24.49	24.49	24.39	18,000
August 15, 2025	24.45	24.43	24.43	24.49	24.4	23,400
August 14, 2025	24.44	24.45	24.45	24.51	24.4	14,409
August 13, 2025	24.35	24.52	24.52	24.55	24.32	22,911
August 12, 2025	24.17	24.36	24.36	24.38	24.17	20,011
August 11, 2025	24.11	24.26	24.26	24.29	24.11	23,700
August 08, 2025	24.1	24.19	24.19	24.25	24.1	25,300
August 07, 2025	24.16	24.16	24.16	24.21	24.12	14,518
August 06, 2025	24.26	24.18	24.18	24.35	24.09	44,000
August 05, 2025	24.36	24.35	24.35	24.38	24.29	13,100
August 04, 2025	24.26	24.32	24.32	24.37	24.26	24,200
August 01, 2025	24.28	24.26	24.26	24.28	24.18	11,143
July 31, 2025	24.11	24.28	24.28	24.28	24.01	89,825
July 30, 2025	24.09	24.04	24.04	24.09	24.01	14,326
July 29, 2025	23.91	24.07	24.07	24.09	23.91	16,300
July 28, 2025	23.95	23.93	23.93	23.95	23.86	14,100
July 25, 2025	23.9	23.91	23.91	23.94	23.87	33,615
July 24, 2025	23.96	23.9	23.9	23.96	23.84	30,600
July 23, 2025	23.98	23.96	23.96	23.98	23.91	29,600
July 22, 2025	23.97	23.95	23.95	24.02	23.93	17,500
July 21, 2025	23.9	23.89	23.89	23.95	23.85	25,400
July 18, 2025	24	23.83	23.83	24.04	23.83	16,919
July 17, 2025	23.82	23.88	23.88	23.95	23.82	22,111
July 16, 2025	23.98	23.82	23.82	23.99	23.81	13,500
July 15, 2025	24.09	23.92	23.92	24.1	23.9	15,813
July 14, 2025	24.1	24.02	24.02	24.1	23.9	22,811
July 11, 2025	24.02	24.08	24.08	24.11	23.99	35,800
July 10, 2025	23.93	24.11	24.11	24.12	23.93	24,020
July 09, 2025	23.98	23.97	23.97	24	23.83	17,291
July 08, 2025	23.83	23.91	23.91	23.91	23.79	16,100
July 07, 2025	23.82	23.84	23.84	23.87	23.76	51,413
July 03, 2025	23.84	23.86	23.86	23.9	23.79	30,400
July 02, 2025	23.75	23.87	23.87	23.95	23.66	72,721
July 01, 2025	23.64	23.77	23.77	23.81	23.6	49,313
June 30, 2025	23.69	23.57	23.57	23.94	23.5	449,705
June 27, 2025	23.95	23.71	23.71	23.97	23.71	58,232
June 26, 2025	23.86	23.92	23.92	23.97	23.78	80,400
June 25, 2025	24.14	23.87	23.87	24.18	23.83	51,924
June 24, 2025	24.01	24.05	24.05	24.1	23.98	39,222
June 23, 2025	24.01	23.95	23.95	24.04	23.95	11,500
June 20, 2025	24.05	24.01	24.01	24.07	23.95	35,636
June 18, 2025	24.28	23.96	23.96	24.28	23.94	52,100

Duke Energy Corporation 5.625% (DUKB) NYSE