Dark

DUK
Duke Energy Corporation
stock NYSE

At Close

May 19, 2025 3:59:57 PM EDT

117.01USD+0.645%(+0.75)2,772,011

115.55Bid 128.51Ask 12.96Spread

Pre-market

May 19, 2025 9:20:30 AM EDT

115.96USD-0.258%(-0.30)6,613

After-hours

May 19, 2025 4:26:30 PM EDT

117.03USD+0.017%(+0.02)86,804

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	115.820	117.1100	115.8200	117.01	+0.645%	2,772,011	0.000%
2025-05-16	115.060	116.3000	114.5900	116.26	+0.276%	2,966,938	+0.645%
2025-05-15	113.570	116.0799	113.3701	115.94	+3.094%	4,177,738	+0.923%
2025-05-14	113.070	113.1900	111.2200	112.46	-0.539%	4,203,248	+4.046%
2025-05-13	115.980	116.0400	113.0500	113.07	-2.400%	7,359,372	+3.485%
2025-05-12	119.010	120.3200	115.4450	115.85	-3.723%	5,661,202	+1.001%
2025-05-09	120.240	120.4900	119.3700	120.33	+0.275%	3,037,100	-2.759%
2025-05-08	122.020	122.4400	119.8200	120.00	-2.121%	3,571,263	-2.492%
2025-05-07	122.550	123.3700	121.6700	122.60	-0.277%	3,466,968	-4.560%
2025-05-06	122.010	124.1700	121.5200	122.94	+1.814%	3,959,073	-4.823%
2025-05-05	122.120	122.1600	120.2400	120.75	-0.683%	3,875,416	-3.097%
2025-05-02	121.370	122.0000	120.5400	121.58	+0.206%	2,720,129	-3.759%
2025-05-01	121.800	122.3695	120.6800	121.33	-0.565%	2,609,930	-3.561%
2025-04-30	122.350	122.4000	120.6600	122.02	+0.263%	2,999,263	-4.106%
2025-04-29	120.290	121.9100	119.3700	121.70	+0.854%	2,323,807	-3.854%
2025-04-28	119.990	120.8800	119.1800	120.67	+0.684%	2,119,990	-3.033%
2025-04-25	120.770	121.2700	119.4200	119.85	-0.704%	2,717,397	-2.370%
2025-04-24	121.150	121.5200	120.1700	120.70	-0.593%	3,199,016	-3.057%
2025-04-23	121.210	122.1200	120.0400	121.42	-0.906%	4,036,146	-3.632%
2025-04-22	121.380	122.8900	120.5001	122.53	+1.964%	3,522,829	-4.505%
2025-04-21	121.580	121.9500	118.9900	120.17	-1.338%	3,076,160	-2.630%
2025-04-17	120.940	123.5499	120.5000	121.80	+1.205%	3,409,815	-3.933%
2025-04-16	121.490	121.9800	120.0700	120.35	-0.116%	2,506,863	-2.775%
2025-04-15	121.070	121.7500	120.3400	120.49	-0.091%	2,340,888	-2.888%
2025-04-14	118.690	121.1850	118.0726	120.60	+1.396%	3,226,335	-2.977%
2025-04-11	116.880	119.3300	115.5200	118.94	+1.797%	6,054,561	-1.623%
2025-04-10	116.310	118.0000	114.6200	116.84	+0.456%	6,360,384	+0.145%
2025-04-09	114.750	117.8366	112.0700	116.31	+0.310%	7,414,658	+0.602%
2025-04-08	118.165	118.3600	114.7000	115.95	-0.779%	4,976,620	+0.914%
2025-04-07	117.720	120.3200	115.7100	116.86	-1.741%	7,214,888	+0.128%
2025-04-04	125.000	125.2700	117.8600	118.93	-4.127%	8,332,597	-1.614%
2025-04-03	123.000	124.6700	121.6300	124.05	+3.040%	7,427,136	-5.675%
2025-04-02	121.060	121.3855	119.9000	120.39	-0.562%	2,541,668	-2.808%
2025-04-01	122.040	122.0400	120.5900	121.07	-0.738%	2,934,283	-3.353%
2025-03-31	120.300	122.5000	120.1700	121.97	+2.144%	6,465,834	-4.067%
2025-03-28	118.680	119.9600	117.6400	119.41	+1.496%	3,941,495	-2.010%
2025-03-27	117.870	118.2300	117.1075	117.65	+0.461%	2,833,517	-0.544%
2025-03-26	116.300	117.3250	116.0800	117.11	+0.887%	3,034,104	-0.085%
2025-03-25	118.100	118.2250	114.9200	116.08	-1.752%	4,933,078	+0.801%
2025-03-24	118.840	119.8050	118.0100	118.15	-0.798%	3,227,522	-0.965%
2025-03-21	119.980	120.9100	118.3800	119.10	-0.882%	5,478,197	-1.755%
2025-03-20	119.590	120.2600	119.1100	120.16	+0.712%	4,192,418	-2.622%
2025-03-19	120.510	120.8799	118.6700	119.31	-1.201%	4,078,382	-1.928%
2025-03-18	119.830	121.0700	119.6900	120.76	-0.041%	4,238,904	-3.105%
2025-03-17	119.660	121.4650	119.0500	120.81	+0.574%	6,736,282	-3.145%
2025-03-14	118.160	120.4000	117.5400	120.12	+1.616%	5,563,134	-2.589%
2025-03-13	116.950	118.3400	116.3700	118.21	+1.346%	5,234,341	-1.015%
2025-03-12	116.720	117.3000	115.6500	116.64	-0.901%	4,469,207	+0.317%
2025-03-11	118.280	119.5100	117.2000	117.70	-0.675%	5,629,953	-0.586%
2025-03-10	116.950	119.2600	116.9100	118.50	+1.508%	4,676,594	-1.257%
2025-03-07	114.810	116.9400	114.3200	116.74	+1.654%	3,361,462	+0.231%
2025-03-06	115.500	115.6800	113.8050	114.84	-0.338%	3,566,191	+1.890%
2025-03-05	115.610	116.9100	115.0450	115.23	-1.014%	2,845,273	+1.545%
2025-03-04	119.270	119.6800	116.3700	116.41	-1.904%	3,761,963	+0.515%
2025-03-03	117.320	118.7200	116.6600	118.67	+1.004%	4,119,885	-1.399%
2025-02-28	117.100	117.9800	115.8000	117.49	+1.381%	4,987,438	-0.409%
2025-02-27	115.620	116.7850	115.0035	115.89	-0.361%	3,178,684	+0.966%
2025-02-26	116.910	117.1350	115.8000	116.31	-0.836%	2,874,685	+0.602%
2025-02-25	116.420	117.7050	116.0101	117.29	+1.182%	3,017,700	-0.239%
2025-02-24	115.900	116.9700	114.7900	115.92	+0.320%	2,454,032	+0.940%
2025-02-21	112.690	115.9600	112.5600	115.55	+2.112%	3,694,003	+1.264%
2025-02-20	111.510	113.2600	111.0400	113.16	+1.226%	3,112,003	+3.402%
2025-02-19	111.320	112.1100	110.9500	111.79	+0.812%	3,759,299	+4.669%
2025-02-18	111.500	112.2300	110.5100	110.89	-0.636%	4,031,388	+5.519%
2025-02-14	113.270	113.9500	111.5300	111.60	-2.062%	3,469,734	+4.848%
2025-02-13	115.300	115.6600	112.8800	113.95	-2.080%	5,566,873	+2.685%
2025-02-12	114.740	116.4800	114.3400	116.37	-0.274%	3,959,475	+0.550%
2025-02-11	115.420	116.8100	113.9800	116.69	+0.943%	2,315,353	+0.274%
2025-02-10	114.990	115.6200	113.6600	115.60	+0.530%	2,047,562	+1.220%
2025-02-07	114.180	115.6950	113.9200	114.99	+0.410%	2,805,355	+1.757%
2025-02-06	114.030	114.9100	113.3600	114.52	+0.580%	2,553,144	+2.174%
2025-02-05	113.140	114.2100	112.4500	113.86	+1.272%	3,863,088	+2.767%
2025-02-04	112.640	112.8300	111.3200	112.43	-0.680%	1,961,881	+4.074%
2025-02-03	111.980	113.4600	111.2000	113.20	+1.080%	3,016,397	+3.366%
2025-01-31	112.260	112.4500	111.3750	111.99	-0.241%	3,425,645	+4.483%
2025-01-30	112.020	112.4000	110.8100	112.26	+1.483%	2,113,787	+4.231%
2025-01-29	111.480	112.2100	110.5400	110.62	-0.620%	2,667,832	+5.777%
2025-01-28	112.380	112.7000	111.2800	111.31	-1.163%	3,569,436	+5.121%
2025-01-27	111.000	112.7600	109.4300	112.62	+2.512%	3,435,432	+3.898%
2025-01-24	108.850	110.2500	108.7373	109.86	+0.476%	2,388,461	+6.508%
2025-01-23	109.300	109.7350	108.6750	109.34	+0.478%	2,217,374	+7.015%
2025-01-22	110.550	110.6200	108.6300	108.82	-1.760%	3,752,554	+7.526%
2025-01-21	110.000	111.3500	109.3000	110.77	+1.382%	2,768,346	+5.633%
2025-01-17	108.730	109.9000	108.4500	109.26	+0.183%	2,652,622	+7.093%
2025-01-16	106.100	109.0800	105.9021	109.06	+2.452%	2,801,411	+7.290%
2025-01-15	108.100	108.1000	106.3500	106.45	-0.374%	3,619,751	+9.920%
2025-01-14	106.160	106.8800	105.6100	106.85	+0.669%	2,831,144	+9.509%
2025-01-13	106.470	106.5600	105.2000	106.14	+0.255%	2,291,687	+10.241%
2025-01-10	107.470	108.5900	105.4400	105.87	-2.181%	2,884,743	+10.522%
2025-01-08	106.560	108.4450	106.4900	108.23	+1.329%	2,947,875	+8.112%
2025-01-07	106.680	107.8500	106.3000	106.81	+0.414%	2,816,240	+9.550%
2025-01-06	107.350	107.4201	105.9000	106.37	-1.308%	3,561,371	+10.003%
2025-01-03	108.070	108.6700	107.6500	107.78	-0.037%	2,074,293	+8.564%
2025-01-02	108.480	108.8800	107.4400	107.82	+0.074%	1,960,674	+8.523%
2024-12-31	107.880	108.1200	107.1800	107.74	+0.028%	2,358,758	+8.604%
2024-12-30	108.000	108.1250	107.0500	107.71	-0.582%	2,137,229	+8.634%
2024-12-27	107.600	109.0000	107.5000	108.34	+0.028%	2,067,865	+8.003%
2024-12-26	108.680	108.9500	107.8650	108.31	-0.606%	2,268,525	+8.032%
2024-12-24	108.390	109.0300	108.1100	108.97	+0.378%	884,554	+7.378%
2024-12-23	108.110	108.6400	107.1600	108.56	+0.259%	2,688,743	+7.784%
2024-12-20	107.160	108.6900	106.7194	108.28	+1.121%	4,643,931	+8.062%
2024-12-19	105.880	108.2400	105.7400	107.08	+1.248%	4,058,635	+9.273%
2024-12-18	107.380	107.9100	105.6300	105.76	-1.974%	3,644,961	+10.637%
2024-12-17	106.950	108.2000	106.5300	107.89	+0.419%	2,500,285	+8.453%
2024-12-16	108.740	109.2100	107.1800	107.44	-1.268%	5,289,969	+8.907%
2024-12-13	109.660	109.9950	108.7300	108.82	-0.311%	5,039,232	+7.526%
2024-12-12	110.210	110.3200	108.7700	109.16	-0.392%	2,971,718	+7.191%
2024-12-11	110.800	110.9900	109.1790	109.59	-1.368%	3,613,100	+6.771%
2024-12-10	111.940	111.9400	110.3200	111.11	-0.670%	2,685,238	+5.310%
2024-12-09	111.710	112.6000	111.2800	111.86	-0.214%	2,487,147	+4.604%
2024-12-06	113.840	114.3450	111.9500	112.10	-1.675%	2,706,047	+4.380%
2024-12-05	113.210	114.4000	113.0000	114.01	+0.644%	2,132,798	+2.631%
2024-12-04	113.450	113.7500	112.7200	113.28	-0.317%	2,123,848	+3.293%
2024-12-03	115.800	116.2100	113.6300	113.64	-1.337%	2,266,475	+2.966%
2024-12-02	117.050	117.2850	114.8100	115.18	-1.598%	2,530,909	+1.589%
2024-11-29	117.200	117.7200	116.8800	117.05	-0.315%	1,742,495	-0.034%
2024-11-27	117.680	118.5800	117.2800	117.42	+0.325%	2,125,136	-0.349%
2024-11-26	115.390	117.1000	115.0800	117.04	+1.774%	2,320,097	-0.026%
2024-11-25	115.050	115.8950	114.1700	115.00	+0.262%	3,697,636	+1.748%
2024-11-22	115.520	116.0000	114.6050	114.70	-0.139%	1,920,842	+2.014%
2024-11-21	114.130	115.0400	113.1500	114.86	+0.985%	3,034,967	+1.872%
2024-11-20	113.440	113.9504	113.0000	113.74	+0.141%	2,162,838	+2.875%
2024-11-19	113.300	113.6300	112.0450	113.58	+0.035%	3,113,764	+3.020%
2024-11-18	111.990	113.6800	111.6700	113.54	+1.221%	4,077,855	+3.056%
2024-11-15	109.470	112.2500	109.4000	112.17	+1.346%	3,742,731	+4.315%
2024-11-14	111.570	111.5700	110.5400	110.68	-0.566%	3,576,144	+5.719%
2024-11-13	112.520	112.8000	110.6650	111.31	-0.509%	2,103,536	+5.121%
2024-11-12	112.660	113.0800	111.7600	111.88	-0.516%	2,709,160	+4.585%
2024-11-11	112.640	114.1600	112.3900	112.46	-0.680%	3,192,657	+4.046%
2024-11-08	111.770	114.0500	111.5550	113.23	+1.936%	3,632,405	+3.338%
2024-11-07	112.640	113.2100	110.3100	111.08	-2.244%	5,411,743	+5.338%
2024-11-06	114.010	114.2500	112.5200	113.63	-0.394%	4,126,953	+2.975%
2024-11-05	112.590	114.1700	112.0600	114.08	+1.386%	2,415,495	+2.568%
2024-11-04	112.680	113.1250	112.0700	112.52	-0.142%	2,949,091	+3.990%
2024-11-01	114.680	115.4000	112.6000	112.68	-2.247%	3,567,045	+3.843%
2024-10-31	113.990	115.8200	113.8900	115.27	+1.114%	3,646,388	+1.509%
2024-10-30	115.030	115.2700	113.8200	114.00	-0.358%	2,279,252	+2.640%
2024-10-29	116.000	116.3500	114.3800	114.41	-2.264%	2,890,006	+2.273%
2024-10-28	117.210	118.0600	117.0200	117.06	-0.128%	1,705,920	-0.043%
2024-10-25	119.490	119.5300	117.2100	117.21	-1.521%	2,112,053	-0.171%
2024-10-24	120.800	120.9500	118.9200	119.02	-1.286%	2,222,304	-1.689%
2024-10-23	119.790	120.6100	119.3800	120.57	+0.576%	2,181,259	-2.953%
2024-10-22	118.720	119.9400	118.3800	119.88	-0.008%	2,811,699	-2.394%
2024-10-21	121.050	121.2500	119.6700	119.89	-0.720%	2,663,833	-2.402%
2024-10-18	120.740	120.8500	119.6200	120.76	+0.149%	3,467,420	-3.105%
2024-10-17	119.780	120.8100	119.4800	120.58	+0.668%	3,550,447	-2.961%
2024-10-16	117.600	120.0900	116.9500	119.78	+2.271%	4,527,474	-2.313%
2024-10-15	116.500	118.0700	115.7000	117.12	+1.764%	2,801,736	-0.094%
2024-10-14	114.170	115.2600	114.1000	115.09	+0.806%	2,111,439	+1.668%
2024-10-11	113.400	114.3300	113.1200	114.17	+0.928%	3,221,074	+2.488%
2024-10-10	111.890	113.5000	111.0300	113.12	+1.617%	5,903,821	+3.439%
2024-10-09	110.800	111.6200	110.3000	111.32	+0.587%	3,519,330	+5.111%
2024-10-08	111.000	111.1400	110.0500	110.67	+0.399%	4,747,673	+5.729%
2024-10-07	113.790	113.7900	110.1200	110.23	-3.349%	5,873,060	+6.151%
2024-10-04	114.630	114.8700	113.8050	114.05	-1.477%	3,469,352	+2.595%
2024-10-03	116.980	117.0942	115.4753	115.76	-0.788%	3,791,524	+1.080%
2024-10-02	115.500	116.8050	115.1300	116.68	+0.396%	3,262,932	+0.283%
2024-10-01	115.450	116.4600	114.9097	116.22	+0.798%	3,355,186	+0.680%
2024-09-30	116.290	116.3400	114.3400	115.30	-0.578%	5,375,750	+1.483%
2024-09-27	115.500	116.3300	114.8300	115.97	+0.695%	3,454,164	+0.897%
2024-09-26	115.120	116.3200	114.8421	115.17	-0.895%	3,301,590	+1.598%
2024-09-25	116.600	116.7600	115.3740	116.21	+0.198%	3,357,127	+0.688%
2024-09-24	116.500	117.7650	115.8350	115.98	-1.134%	2,874,832	+0.888%
2024-09-23	116.860	117.4700	116.4600	117.31	+0.808%	2,244,934	-0.256%
2024-09-20	115.660	116.6700	115.3400	116.37	+1.068%	5,864,522	+0.550%
2024-09-19	115.090	115.5400	113.9500	115.14	-0.639%	3,924,005	+1.624%
2024-09-18	116.630	117.1750	115.2900	115.88	-0.728%	2,208,327	+0.975%
2024-09-17	117.550	117.7300	116.3150	116.73	-0.824%	2,150,060	+0.240%
2024-09-16	118.110	118.3100	117.4600	117.70	+0.332%	2,039,414	-0.586%
2024-09-13	116.240	117.4000	115.7400	117.31	+1.155%	2,263,032	-0.256%
2024-09-12	116.360	116.8250	115.8400	115.97	-0.198%	2,338,628	+0.897%
2024-09-11	116.380	116.4900	115.3400	116.20	-0.624%	3,287,320	+0.697%
2024-09-10	117.370	118.1800	116.7100	116.93	-0.196%	2,461,272	+0.068%
2024-09-09	116.930	117.2500	115.9400	117.16	+0.480%	2,556,538	-0.128%
2024-09-06	117.050	117.3300	116.2250	116.60	-0.214%	3,404,716	+0.352%
2024-09-05	117.770	118.1100	116.3200	116.85	-0.179%	2,391,672	+0.137%
2024-09-04	116.480	117.9300	116.1900	117.06	+1.097%	2,662,074	-0.043%
2024-09-03	114.000	116.4099	113.9100	115.79	+1.615%	3,641,833	+1.054%
2024-08-30	113.000	114.0800	112.8400	113.95	+0.850%	2,876,726	+2.685%
2024-08-29	112.700	113.0700	111.8500	112.99	+0.257%	1,924,373	+3.558%
2024-08-28	112.390	113.6400	111.8900	112.70	+0.715%	2,311,651	+3.824%
2024-08-27	112.770	113.0900	111.7750	111.90	-0.982%	1,727,965	+4.567%
2024-08-26	112.530	113.6300	112.0100	113.01	+0.578%	2,868,530	+3.540%
2024-08-23	112.250	113.0000	111.9000	112.36	+0.214%	2,674,349	+4.138%
2024-08-22	112.660	112.6800	111.4500	112.12	-0.541%	4,678,257	+4.361%
2024-08-21	112.370	113.1600	112.2550	112.73	+0.311%	2,340,865	+3.797%
2024-08-20	112.910	113.4100	112.1000	112.38	-0.302%	2,773,358	+4.120%
2024-08-19	112.280	113.1800	112.2500	112.72	+0.374%	1,656,846	+3.806%
2024-08-16	112.380	112.6500	111.6100	112.30	-0.716%	2,538,248	+4.194%
2024-08-15	112.930	113.2690	112.4000	113.11	-0.308%	2,591,986	+3.448%
2024-08-14	113.380	114.5400	112.8100	113.46	-0.229%	1,899,458	+3.129%
2024-08-13	113.350	113.9400	112.7700	113.72	+0.309%	2,709,389	+2.893%
2024-08-12	112.630	113.4200	112.0950	113.37	+0.621%	3,026,871	+3.211%
2024-08-09	112.950	112.9600	111.1300	112.67	+0.213%	2,166,497	+3.852%
2024-08-08	112.470	113.9600	111.9000	112.43	-0.951%	4,655,787	+4.074%
2024-08-07	113.220	114.7800	112.6300	113.51	+0.522%	4,770,316	+3.083%
2024-08-06	112.490	114.2000	111.3600	112.92	+1.721%	4,245,419	+3.622%
2024-08-05	114.110	114.9800	111.0100	111.01	-2.554%	4,857,869	+5.405%
2024-08-02	114.350	116.6700	111.6500	113.92	+1.172%	4,487,753	+2.712%
2024-08-01	109.770	112.7100	109.2700	112.60	+3.047%	3,827,491	+3.917%
2024-07-31	108.900	109.7500	108.4300	109.27	-0.573%	3,781,161	+7.083%
2024-07-30	108.120	110.0300	107.8950	109.90	+1.123%	2,810,893	+6.470%
2024-07-29	108.280	109.2000	107.9400	108.68	+0.602%	3,234,244	+7.665%
2024-07-26	107.800	108.4800	107.4100	108.03	+0.437%	2,059,722	+8.313%
2024-07-25	109.000	110.0200	106.9500	107.56	-0.958%	2,912,296	+8.786%
2024-07-24	108.250	108.9200	107.0400	108.60	+1.382%	2,749,331	+7.744%
2024-07-23	107.480	107.9000	107.0200	107.12	-0.391%	1,469,993	+9.233%
2024-07-22	106.940	107.7000	106.5800	107.54	+0.580%	2,277,573	+8.806%
2024-07-19	107.580	107.6050	106.3100	106.92	+0.009%	2,060,638	+9.437%
2024-07-18	107.010	108.5900	106.7150	106.91	-0.567%	2,513,464	+9.447%
2024-07-17	107.070	108.4400	105.6500	107.52	+0.929%	3,260,984	+8.826%
2024-07-16	106.310	107.2559	105.8502	106.53	+1.149%	2,989,479	+9.838%
2024-07-15	104.690	105.3900	104.0150	105.32	-0.066%	2,751,866	+11.100%
2024-07-12	104.680	105.9000	104.2709	105.39	+0.890%	2,568,314	+11.026%
2024-07-11	103.060	104.8900	102.6600	104.46	+1.585%	3,277,822	+12.014%
2024-07-10	101.250	102.9000	100.9000	102.83	+1.872%	3,041,044	+13.790%
2024-07-09	100.590	101.4000	100.3000	100.94	+0.298%	3,060,377	+15.920%
2024-07-08	100.440	101.3900	100.0300	100.64	+0.080%	2,364,662	+16.266%
2024-07-05	100.000	100.9700	99.5500	100.56	+0.721%	1,851,520	+16.358%
2024-07-03	99.720	101.0700	99.5400	99.84	+0.030%	1,047,323	+17.198%
2024-07-02	99.630	100.0100	99.2100	99.81	+0.463%	1,706,983	+17.233%
2024-07-01	100.730	101.2600	99.2867	99.35	-0.878%	2,027,120	+17.776%
2024-06-28	100.590	100.7600	99.6500	100.23	-0.358%	3,762,936	+16.741%
2024-06-27	100.000	100.8900	99.7500	100.59	+0.640%	2,233,759	+16.324%
2024-06-26	99.850	100.2100	99.3000	99.95	-0.250%	1,879,638	+17.069%
2024-06-25	101.240	101.4600	99.9600	100.20	-1.291%	1,963,790	+16.776%
2024-06-24	99.990	101.8400	99.7792	101.51	+1.673%	1,903,877	+15.269%
2024-06-21	100.290	101.0500	99.5500	99.84	-0.260%	4,583,436	+17.198%
2024-06-20	100.250	100.7300	99.4010	100.10	+0.070%	2,941,691	+16.893%
2024-06-18	100.730	101.1400	99.7000	100.03	-0.764%	2,382,107	+16.975%
2024-06-17	101.950	102.0950	100.6900	100.80	-1.524%	2,809,057	+16.081%
2024-06-14	100.890	102.3900	100.6700	102.36	+1.086%	2,569,515	+14.312%
2024-06-13	101.290	101.7999	100.4499	101.26	-0.059%	1,755,135	+15.554%
2024-06-12	103.000	103.2600	100.9250	101.32	-1.016%	2,339,860	+15.486%
2024-06-11	102.010	102.6700	101.2900	102.36	-0.156%	2,350,286	+14.312%
2024-06-10	102.500	102.9800	101.9200	102.52	-0.097%	1,840,957	+14.134%
2024-06-07	102.000	103.7800	101.7318	102.62	-0.233%	1,820,817	+14.023%
2024-06-06	103.040	103.8200	102.5200	102.86	-0.329%	1,894,187	+13.757%
2024-06-05	104.400	104.6000	103.0250	103.20	-1.338%	2,188,215	+13.382%
2024-06-04	103.250	104.8693	103.0500	104.60	+1.151%	4,216,632	+11.864%
2024-06-03	103.090	103.8150	102.8200	103.41	-0.154%	2,945,084	+13.152%
2024-05-31	101.620	103.6400	101.4500	103.57	+2.241%	3,843,615	+12.977%
2024-05-30	100.780	101.3600	100.0200	101.30	+0.876%	2,262,711	+15.508%
2024-05-29	100.530	100.8599	100.0300	100.42	-0.751%	2,298,646	+16.521%
2024-05-28	101.900	102.6700	101.0950	101.18	-0.969%	2,406,795	+15.645%
2024-05-24	102.020	102.4950	101.6700	102.17	+0.373%	1,810,990	+14.525%
2024-05-23	103.000	103.1500	101.6100	101.79	-1.595%	2,434,939	+14.952%
2024-05-22	103.900	104.3800	103.1400	103.44	-0.901%	2,804,366	+13.119%
2024-05-21	103.790	104.6000	103.2500	104.38	+0.695%	2,670,610	+12.100%
2024-05-20	103.930	103.9300	103.3300	103.66	-0.221%	1,992,970	+12.879%
2024-05-17	103.140	103.9300	102.4400	103.89	+1.021%	3,618,983	+12.629%
2024-05-16	102.300	103.2500	102.3000	102.84	-0.493%	4,091,180	+13.779%
2024-05-15	103.300	103.6600	102.8601	103.35	+1.017%	2,581,770	+13.217%
2024-05-14	103.160	103.2600	102.2257	102.31	-0.564%	2,120,172	+14.368%
2024-05-13	102.700	103.8300	102.6100	102.89	+0.214%	2,090,717	+13.723%
2024-05-10	103.490	103.6400	102.6000	102.67	-0.340%	2,725,958	+13.967%
2024-05-09	102.250	103.0500	102.0000	103.02	+0.625%	2,896,893	+13.580%
2024-05-08	102.430	102.6400	101.6700	102.38	+0.117%	3,402,034	+14.290%
2024-05-07	101.000	102.3600	100.3000	102.26	+1.832%	4,108,972	+14.424%
2024-05-06	100.490	100.7400	99.8500	100.42	+0.160%	2,677,197	+16.521%
2024-05-03	99.850	100.3400	99.1000	100.26	+0.957%	3,562,164	+16.707%
2024-05-02	100.000	100.0783	98.5800	99.31	-0.471%	2,446,426	+17.823%
2024-05-01	97.950	100.5600	97.4900	99.78	+1.547%	4,724,500	+17.268%
2024-04-30	98.290	98.9399	97.6500	98.26	-0.476%	2,486,463	+19.082%
2024-04-29	98.250	99.0800	98.2100	98.73	+1.044%	1,915,864	+18.515%
2024-04-26	99.000	99.2200	97.6200	97.71	-1.333%	1,899,722	+19.752%
2024-04-25	98.840	99.6050	98.0100	99.03	+0.071%	2,360,302	+18.156%
2024-04-24	97.510	99.1900	96.6800	98.96	+0.774%	2,379,850	+18.240%
2024-04-23	98.110	99.0500	97.9000	98.20	+0.082%	2,078,886	+19.155%
2024-04-22	98.130	98.5000	97.7000	98.12	-0.122%	2,864,948	+19.252%
2024-04-19	96.100	98.4050	95.9800	98.24	+2.408%	4,107,183	+19.106%
2024-04-18	94.910	96.0300	94.2100	95.93	+1.513%	2,567,984	+21.974%
2024-04-17	93.570	94.7550	93.2000	94.50	+1.755%	1,684,819	+23.820%
2024-04-16	94.000	94.0000	92.7450	92.87	-1.339%	2,423,056	+25.993%
2024-04-15	95.450	95.6300	93.6800	94.13	-0.811%	2,516,829	+24.307%
2024-04-12	95.640	95.9200	94.6150	94.90	-0.409%	2,279,785	+23.298%
2024-04-11	96.220	96.2300	94.5100	95.29	-0.126%	2,116,174	+22.794%
2024-04-10	95.710	96.0800	94.5100	95.41	-1.963%	2,475,509	+22.639%
2024-04-09	96.700	97.4900	96.1100	97.32	+1.049%	2,460,455	+20.232%
2024-04-08	95.630	96.5500	95.5400	96.31	+0.417%	2,348,712	+21.493%
2024-04-05	95.720	96.2000	95.1600	95.91	-0.218%	2,525,332	+22.000%
2024-04-04	96.740	96.8700	95.1950	96.12	+0.156%	2,694,691	+21.733%
2024-04-03	96.500	96.6100	95.8400	95.97	-0.590%	2,278,093	+21.924%
2024-04-02	96.140	97.3601	95.4600	96.54	+0.489%	2,305,630	+21.204%
2024-04-01	96.500	96.5900	95.3750	96.07	-0.662%	1,859,657	+21.797%
2024-03-28	96.140	96.8500	95.7700	96.71	+0.645%	2,637,612	+20.991%
2024-03-27	94.100	96.1300	94.0300	96.09	+2.584%	3,166,169	+21.771%
2024-03-26	94.800	95.0700	93.5700	93.67	-1.234%	2,823,082	+24.917%
2024-03-25	94.880	95.1600	94.3900	94.84	+0.243%	2,015,963	+23.376%
2024-03-22	95.550	95.7300	94.5600	94.61	-0.369%	2,308,623	+23.676%
2024-03-21	95.490	96.0500	94.9300	94.96	-0.472%	2,744,971	+23.220%
2024-03-20	95.000	95.7200	94.5750	95.41	+0.284%	2,682,272	+22.639%
2024-03-19	95.260	95.5900	94.5500	95.14	+0.211%	2,492,617	+22.987%
2024-03-18	94.850	95.2350	94.1100	94.94	+0.243%	2,735,846	+23.246%
2024-03-15	94.360	95.6589	94.3600	94.71	-0.358%	6,196,962	+23.546%
2024-03-14	95.400	95.8200	94.3400	95.05	-0.471%	3,541,005	+23.104%
2024-03-13	95.500	96.3000	95.4050	95.50	+0.516%	3,519,187	+22.524%
2024-03-12	95.390	96.2500	94.6900	95.01	-0.866%	2,878,149	+23.155%
2024-03-11	94.820	95.8900	94.5000	95.84	+0.948%	1,967,110	+22.089%
2024-03-08	94.480	95.1200	93.8000	94.94	+0.487%	2,266,655	+23.246%
2024-03-07	94.910	95.1300	94.2300	94.48	+0.436%	2,610,595	+23.846%
2024-03-06	93.470	94.3200	92.9710	94.07	+1.489%	4,229,904	+24.386%
2024-03-05	92.780	94.2700	92.3300	92.69	+0.292%	3,679,258	+26.238%
2024-03-04	90.220	92.5600	90.2200	92.42	+1.717%	3,724,616	+26.607%
2024-03-01	91.750	91.8800	90.0900	90.86	-1.056%	3,367,634	+28.781%
2024-02-29	91.060	92.0800	90.7600	91.83	+1.201%	5,245,731	+27.420%
2024-02-28	90.750	91.2500	90.4310	90.74	-0.121%	3,255,588	+28.951%
2024-02-27	90.640	91.3300	90.4550	90.85	+0.221%	2,962,382	+28.795%
2024-02-26	92.470	92.5700	90.5202	90.65	-2.243%	3,797,730	+29.079%
2024-02-23	92.400	93.3300	91.9200	92.73	+0.651%	2,494,544	+26.184%
2024-02-22	92.290	92.5857	91.3000	92.13	-0.925%	4,131,503	+27.005%
2024-02-21	92.200	93.2800	92.0200	92.99	+1.142%	2,781,750	+25.831%
2024-02-20	92.000	92.7762	91.5100	91.94	+0.065%	2,590,763	+27.268%
2024-02-16	92.070	92.3350	91.1000	91.88	-0.520%	4,120,822	+27.351%
2024-02-15	90.730	92.4100	90.5300	92.36	+1.117%	2,952,010	+26.689%
2024-02-14	91.300	91.9900	90.9300	91.34	-0.295%	3,062,435	+28.104%
2024-02-13	92.610	92.9280	90.3000	91.61	-1.123%	3,428,199	+27.726%
2024-02-12	91.560	92.8499	91.1700	92.65	+1.047%	3,926,121	+26.292%
2024-02-09	92.260	92.7300	91.6300	91.69	-1.036%	4,642,789	+27.615%
2024-02-08	94.740	95.2000	91.4700	92.65	-2.984%	5,581,108	+26.292%
2024-02-07	95.470	95.6100	94.7800	95.50	+0.463%	2,471,009	+22.524%
2024-02-06	95.090	95.4100	94.7500	95.06	-0.199%	2,172,268	+23.091%
2024-02-05	95.500	96.0750	94.7600	95.25	-1.008%	3,142,735	+22.845%
2024-02-02	96.850	97.1000	95.5122	96.22	-1.605%	2,519,449	+21.607%
2024-02-01	95.350	97.8500	94.7500	97.79	+2.045%	2,745,923	+19.654%
2024-01-31	96.100	96.9900	95.3000	95.83	+0.314%	3,678,690	+22.102%
2024-01-30	95.690	96.1200	94.7700	95.53	-0.251%	3,201,247	+22.485%
2024-01-29	96.030	96.1800	95.3100	95.77	-0.104%	3,149,014	+22.178%
2024-01-26	95.630	96.3000	95.2400	95.87	+0.146%	3,554,173	+22.051%
2024-01-25	95.550	95.7800	94.4350	95.73	+1.259%	2,461,026	+22.229%
2024-01-24	96.040	96.1350	94.1500	94.54	-1.119%	3,869,953	+23.768%
2024-01-23	95.010	95.9399	95.0100	95.61	+0.579%	2,903,045	+22.383%
2024-01-22	95.600	96.2900	94.7000	95.06	-0.523%	2,465,568	+23.091%
2024-01-19	96.300	96.3000	95.2000	95.56	-0.313%	2,965,063	+22.447%
2024-01-18	96.570	96.5800	95.3600	95.86	-1.002%	2,453,682	+22.063%
2024-01-17	97.640	98.6900	95.9700	96.83	-1.224%	3,272,855	+20.841%
2024-01-16	97.860	98.9500	97.5600	98.03	-0.437%	3,527,087	+19.361%
2024-01-12	97.720	98.7750	97.3000	98.46	+1.348%	2,791,893	+18.840%
2024-01-11	99.010	99.0100	96.8350	97.15	-2.145%	3,063,460	+20.443%
2024-01-10	99.500	99.9150	99.1000	99.28	+0.192%	3,076,655	+17.859%
2024-01-09	98.750	99.3900	98.5208	99.09	-0.302%	2,024,944	+18.085%
2024-01-08	98.380	99.4350	98.0600	99.39	+0.863%	2,453,464	+17.728%
2024-01-05	98.490	98.7500	97.5700	98.54	+0.051%	2,192,115	+18.744%
2024-01-04	99.000	99.3500	98.3550	98.49	-0.294%	2,423,704	+18.804%
2024-01-03	97.930	98.8850	97.4950	98.78	+0.992%	3,687,569	+18.455%
2024-01-02	96.520	98.2800	96.1300	97.81	+0.793%	3,352,256	+19.630%
2023-12-29	96.640	97.2700	96.3500	97.04	+0.124%	2,295,313	+20.579%
2023-12-28	96.060	97.0599	96.0000	96.92	+0.644%	1,912,800	+20.728%
2023-12-27	96.400	96.7800	96.0150	96.30	-0.445%	1,987,644	+21.506%
2023-12-26	96.620	97.5100	96.4300	96.73	-0.134%	2,228,525	+20.966%
2023-12-22	96.840	97.6400	96.3200	96.86	+0.519%	1,927,521	+20.803%
2023-12-21	95.940	96.5000	95.2200	96.36	+0.711%	3,072,565	+21.430%
2023-12-20	96.640	97.2700	95.5500	95.68	-1.167%	3,428,493	+22.293%
2023-12-19	97.510	97.5400	96.4600	96.81	-0.370%	2,711,139	+20.866%
2023-12-18	97.200	98.3300	96.7500	97.17	+0.559%	4,277,125	+20.418%
2023-12-15	97.990	98.1470	95.6200	96.63	-1.709%	8,742,774	+21.091%
2023-12-14	98.760	99.4800	97.9850	98.31	+0.235%	6,870,784	+19.021%
2023-12-13	95.500	98.1400	94.8500	98.08	+2.885%	3,970,186	+19.301%
2023-12-12	95.490	95.5000	94.1200	95.33	-0.031%	3,942,732	+22.742%
2023-12-11	94.040	95.4000	93.5900	95.36	+1.028%	4,989,081	+22.703%
2023-12-08	94.450	94.7400	93.8000	94.39	-0.074%	3,271,726	+23.964%
2023-12-07	93.900	94.8850	93.3250	94.46	+0.554%	3,813,022	+23.873%
2023-12-06	92.850	93.9600	92.6500	93.94	+1.590%	3,260,503	+24.558%
2023-12-05	92.860	92.9700	91.9000	92.47	-0.280%	2,601,202	+26.538%
2023-12-04	92.020	93.2300	92.0200	92.73	+0.097%	2,796,541	+26.184%
2023-12-01	92.200	92.6500	91.5500	92.64	+0.390%	4,016,542	+26.306%
2023-11-30	91.660	92.4000	91.1200	92.28	+1.731%	4,959,398	+26.799%
2023-11-29	91.220	91.6850	90.3600	90.71	-0.461%	2,986,958	+28.993%
2023-11-28	90.960	91.9300	90.7200	91.13	+0.220%	2,774,331	+28.399%
2023-11-27	90.860	91.1250	90.1700	90.93	+0.209%	2,439,422	+28.681%

document.getElementById("VrLlyh").onerror = function(){this.style.display='none';}; .dark-mode .HHGjym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHGjym{ color: #333333; background-color: white; border: 2px solid #333333; }DUKDuke Energy Corporationstock NYSE

DUK
Duke Energy Corporation
stock NYSE