Duke Energy (DUK)

130.85
+1.62 (1.25%)
NYSE · Last Trade: Mar 2nd, 12:25 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duke Energy (DUK)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026129.87131.57129.29130.854,691,670130.85
2/26/2026129.27129.80128.24129.233,788,620129.23
2/25/2026128.08129.17126.28128.933,853,942128.93
2/24/2026127.86128.56126.52128.464,231,880128.46
2/23/2026126.83128.61126.81127.794,891,096127.79
2/20/2026127.18127.31125.08126.785,039,575126.78
2/19/2026125.64126.76125.30126.375,481,942126.37
2/18/2026126.90126.90124.78125.244,110,876125.24
2/17/2026128.50129.00126.17126.714,252,729126.71
2/13/2026125.11128.26124.97128.205,569,383128.20
2/12/2026125.40128.09125.31126.117,094,102125.05
2/11/2026124.27125.40122.92125.205,993,186124.14
2/10/2026122.20124.36120.46123.646,608,743122.60
2/09/2026121.49122.06120.78121.724,280,709120.69
2/06/2026124.00124.28121.34121.864,412,240120.83
2/05/2026123.03124.05122.43123.414,222,723122.37
2/04/2026122.44123.35121.61122.215,678,761121.18
2/03/2026119.48121.90119.48121.674,168,555120.64
2/02/2026121.46122.00119.04119.494,272,270118.48
1/30/2026120.72121.43120.10121.355,603,160120.33
1/29/2026120.38121.74120.29120.894,293,848119.87
1/28/2026120.20121.10119.60120.244,463,394119.22
1/27/2026118.78120.32118.20120.294,812,891119.27
1/26/2026118.16119.70118.01118.783,954,717117.78
1/23/2026117.89117.94116.25117.434,491,339116.44
1/22/2026119.15119.51117.62117.713,806,819116.72
1/21/2026120.19120.84118.45119.374,751,704118.36
1/20/2026119.07119.65118.10119.554,595,781118.54
1/16/2026118.50119.40117.86119.224,500,073118.21
1/15/2026118.63119.41118.45118.903,715,170117.90
1/14/2026117.57119.29117.35118.684,554,990117.68
1/13/2026116.48117.56115.98117.393,284,068116.40
1/12/2026116.77117.49116.27116.713,017,920115.72
1/09/2026117.39118.26116.76116.802,888,849115.81
1/08/2026116.51118.60116.19117.323,214,058116.33
1/07/2026118.12118.30115.95116.193,226,128115.21
1/06/2026116.76117.91116.40117.743,303,664116.75
1/05/2026117.00117.00115.10116.814,310,323115.82
1/02/2026117.18118.07116.38117.442,619,779116.45
12/31/2025117.70117.81117.10117.211,973,888116.22
12/30/2025117.59117.94117.25117.681,834,800116.69
12/29/2025117.30118.03117.08117.522,489,116116.53
12/26/2025117.16117.80116.77117.181,440,330116.19
12/24/2025117.19117.51116.82117.481,060,650116.49
12/23/2025116.37117.19116.12116.793,627,250115.80
12/22/2025115.30116.46115.00116.302,475,727115.32
12/19/2025117.43117.49115.55115.566,898,956114.58
12/18/2025117.34117.81116.65117.554,569,215116.56
12/17/2025115.47117.91115.39117.434,434,993116.44
12/16/2025116.98117.22115.24115.593,221,889114.61
12/15/2025115.81116.95115.41116.733,797,227115.74
12/12/2025114.50115.35114.40115.302,955,760114.33
12/11/2025114.56115.50113.99114.393,001,264113.42
12/10/2025115.28115.40113.89114.003,366,443113.04
12/09/2025115.79116.20115.05115.242,929,710114.27
12/08/2025116.20116.42114.13115.225,216,365114.25
12/05/2025117.84118.18116.40116.523,983,091115.54
12/04/2025118.38119.44117.84117.973,150,262116.97
12/03/2025119.87120.56118.37118.623,327,857117.62
12/02/2025121.10121.14119.37119.693,554,372118.68