Dark

DUK
Duke Energy Corporation
stock NYSE

At Close

Dec 5, 2025 3:59:52 PM EST

116.53USD-1.225%(-1.44)3,983,086

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:15:30 AM EST

118.15USD+0.153%(+0.18)728

After-hours

Dec 5, 2025 4:48:30 PM EST

116.52USD-0.004%(-0.01)38,543

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	117.8400	118.180000	116.4000	116.5200	-1.229%	3,983,086	0.000%
2025-12-04	118.3800	119.440000	117.8400	117.9700	-0.548%	3,150,968	-1.229%
2025-12-03	119.8700	120.560000	118.3699	118.6200	-0.894%	3,328,360	-1.770%
2025-12-02	121.1000	121.142000	119.3700	119.6900	-0.878%	3,554,648	-2.649%
2025-12-01	123.2100	123.460000	120.6700	120.7500	-2.574%	4,050,608	-3.503%
2025-11-28	123.1500	124.125000	123.0400	123.9400	+0.413%	1,439,813	-5.987%
2025-11-26	122.4100	123.595000	121.9500	123.4300	+1.230%	3,374,751	-5.598%
2025-11-25	122.2600	122.980000	121.5900	121.9300	-0.131%	2,835,199	-4.437%
2025-11-24	123.0700	123.410000	121.4000	122.0900	-0.578%	3,442,653	-4.562%
2025-11-21	122.9400	123.390000	121.9100	122.8000	+0.212%	4,407,106	-5.114%
2025-11-20	122.2800	122.980000	121.8600	122.5400	+0.254%	2,639,228	-4.913%
2025-11-19	123.8800	123.880000	121.4500	122.2300	-1.268%	3,410,994	-4.672%
2025-11-18	125.6500	125.930000	123.7900	123.8000	-1.102%	3,774,274	-5.880%
2025-11-17	123.3300	125.210000	122.8552	125.1800	+2.013%	3,879,929	-6.918%
2025-11-14	123.3300	124.200000	122.2500	122.7100	-0.712%	3,878,344	-5.044%
2025-11-13	123.7600	124.590000	123.1003	123.5900	-0.250%	3,278,003	-5.721%
2025-11-12	123.6600	124.290000	123.4300	123.9000	+0.186%	3,239,116	-5.956%
2025-11-11	123.1300	124.220000	122.3130	123.6700	+0.602%	3,101,774	-5.782%
2025-11-10	123.0500	123.680000	121.8350	122.9300	-0.590%	4,442,405	-5.214%
2025-11-07	124.1000	125.720000	122.4100	123.6600	-0.274%	5,457,039	-5.774%
2025-11-06	123.6000	124.860000	123.4000	124.0000	+0.186%	4,674,724	-6.032%
2025-11-05	123.7900	124.480000	123.1700	123.7700	-0.048%	3,822,468	-5.858%
2025-11-04	124.3400	124.509900	123.4900	123.8300	+0.129%	3,169,808	-5.903%
2025-11-03	123.8700	124.000000	122.2700	123.6700	-0.507%	3,365,837	-5.782%
2025-10-31	124.3400	124.930000	123.7500	124.3000	-0.727%	2,962,010	-6.259%
2025-10-30	124.5200	125.880000	124.3800	125.2100	+0.740%	2,666,352	-6.940%
2025-10-29	125.6500	126.070000	123.8150	124.2900	-1.082%	3,686,439	-6.252%
2025-10-28	126.8600	127.350000	125.3800	125.6500	-1.443%	3,159,438	-7.266%
2025-10-27	127.0000	127.575000	126.2600	127.4900	+0.094%	2,308,411	-8.605%
2025-10-24	127.3000	128.440000	126.9800	127.3700	+0.086%	2,175,050	-8.518%
2025-10-23	129.8600	129.860000	127.1700	127.2600	-1.372%	2,530,977	-8.439%
2025-10-22	128.5500	130.030000	127.4875	129.0300	+0.545%	3,143,092	-9.695%
2025-10-21	129.5000	129.500000	127.2600	128.3300	-0.473%	2,629,062	-9.203%
2025-10-20	129.0000	129.200000	127.6901	128.9400	+0.319%	3,759,458	-9.632%
2025-10-17	128.1700	128.650000	127.1200	128.5300	+0.887%	3,120,888	-9.344%
2025-10-16	128.8400	129.505000	127.4000	127.4000	-0.987%	2,785,232	-8.540%
2025-10-15	128.1800	128.990000	127.0700	128.6700	+0.665%	3,023,324	-9.443%
2025-10-14	126.9100	128.490000	126.2901	127.8200	+1.372%	2,713,053	-8.841%
2025-10-13	126.2100	126.950000	125.6900	126.0900	-0.732%	2,136,591	-7.590%
2025-10-10	125.2900	127.270000	125.0200	127.0200	+1.852%	2,955,425	-8.266%
2025-10-09	125.9000	126.090000	124.6110	124.7100	-0.415%	1,500,935	-6.567%
2025-10-08	126.2600	126.320000	124.3950	125.2300	-0.263%	2,423,176	-6.955%
2025-10-07	124.8500	125.950000	124.3350	125.5600	+0.949%	2,723,359	-7.200%
2025-10-06	123.4300	124.460000	122.7800	124.3800	+0.680%	2,289,408	-6.319%
2025-10-03	122.1100	123.830000	122.0000	123.5400	+1.620%	2,761,899	-5.682%
2025-10-02	121.5000	122.079900	120.9400	121.5700	-0.670%	3,098,938	-4.154%
2025-10-01	123.5600	123.820000	122.3150	122.3900	-1.099%	2,489,317	-4.796%
2025-09-30	122.9800	123.930000	122.6200	123.7500	+0.774%	3,719,939	-5.842%
2025-09-29	123.0500	123.080000	121.3200	122.8000	-0.179%	4,210,105	-5.114%
2025-09-26	122.1400	123.446061	122.0400	123.0200	+0.572%	2,644,409	-5.284%
2025-09-25	124.1100	124.300000	122.2700	122.3200	-1.068%	2,285,570	-4.742%
2025-09-24	123.0000	123.950000	122.9500	123.6400	+0.439%	2,173,067	-5.759%
2025-09-23	121.4600	123.240000	120.9700	123.1000	+1.250%	2,123,695	-5.345%
2025-09-22	121.2100	122.010000	120.7300	121.5800	+0.413%	2,062,227	-4.162%
2025-09-19	120.7600	121.650000	120.0000	121.0800	+0.573%	4,842,197	-3.766%
2025-09-18	120.0300	121.120000	119.6900	120.3900	-0.586%	2,541,133	-3.215%
2025-09-17	120.7400	121.500000	120.2700	121.1000	+0.707%	2,438,051	-3.782%
2025-09-16	122.6300	122.829900	120.2000	120.2500	-1.732%	4,158,500	-3.102%
2025-09-15	121.6500	122.645000	121.6200	122.3700	+0.344%	2,202,802	-4.781%
2025-09-12	122.0800	122.895000	121.8700	121.9500	-0.131%	2,136,673	-4.453%
2025-09-11	121.3600	122.230000	120.9700	122.1100	+0.626%	2,178,094	-4.578%
2025-09-10	120.4100	121.460000	120.2000	121.3500	+0.806%	2,104,372	-3.980%
2025-09-09	120.2500	121.030000	119.9000	120.3800	+0.175%	2,182,991	-3.207%
2025-09-08	120.4000	120.830000	119.7600	120.1700	-0.365%	3,069,029	-3.037%
2025-09-05	121.3100	121.480000	120.0425	120.6100	-0.215%	1,980,898	-3.391%
2025-09-04	122.2000	122.450000	120.3800	120.8700	-0.519%	3,069,900	-3.599%
2025-09-03	121.3000	121.890000	120.6200	121.5000	-0.320%	2,152,198	-4.099%
2025-09-02	122.4600	122.770000	121.3709	121.8900	-0.490%	2,449,073	-4.406%
2025-08-29	122.4000	123.190000	122.1100	122.4900	+0.098%	2,151,190	-4.874%
2025-08-28	123.3000	123.605000	122.2500	122.3700	-1.059%	2,496,477	-4.781%
2025-08-27	123.6100	123.845000	122.7600	123.6800	+0.324%	2,560,906	-5.789%
2025-08-26	123.0000	123.540000	122.1000	123.2800	+0.138%	3,102,074	-5.483%
2025-08-25	123.9500	124.220100	122.8700	123.1100	-0.989%	2,454,676	-5.353%
2025-08-22	124.7900	125.250000	123.3300	124.3400	+0.161%	2,182,882	-6.289%
2025-08-21	124.3200	124.920000	123.9400	124.1400	-0.273%	2,084,681	-6.138%
2025-08-20	124.5000	125.950000	124.1750	124.4800	+0.566%	3,455,774	-6.395%
2025-08-19	121.6400	123.820000	121.3800	123.7800	+1.910%	2,908,354	-5.865%
2025-08-18	123.0000	123.000000	121.3330	121.4600	-0.808%	3,224,705	-4.067%
2025-08-15	123.5150	123.700000	121.9250	122.4500	-1.457%	4,024,737	-4.843%
2025-08-14	125.7000	125.700000	124.0000	124.2600	-1.153%	3,410,300	-6.229%
2025-08-13	124.3900	125.755000	123.9450	125.7100	+0.996%	3,009,338	-7.310%
2025-08-12	125.4000	125.580000	123.3550	124.4700	-0.868%	3,826,797	-6.387%
2025-08-11	125.6900	125.959900	124.9100	125.5600	+0.192%	2,244,825	-7.200%
2025-08-08	125.9800	126.525000	125.1750	125.3200	-0.484%	2,643,932	-7.022%
2025-08-07	124.7200	126.340000	124.7000	125.9300	+0.575%	2,832,095	-7.472%
2025-08-06	124.6500	126.410000	124.0000	125.2100	+0.976%	3,813,160	-6.940%
2025-08-05	126.9700	127.850000	123.9700	124.0000	-0.137%	6,746,885	-6.032%
2025-08-04	123.0300	124.510000	122.7000	124.1700	+1.025%	4,065,988	-6.161%
2025-08-01	122.2400	123.390000	121.6784	122.9100	+1.044%	4,642,885	-5.199%
2025-07-31	120.0250	121.780000	119.5000	121.6400	+0.963%	5,490,970	-4.209%
2025-07-30	119.5000	121.490000	119.2500	120.4800	+0.829%	3,432,290	-3.287%
2025-07-29	118.0200	119.530000	117.6900	119.4900	+1.607%	2,848,094	-2.486%
2025-07-28	119.6300	119.910000	117.4500	117.6000	-1.943%	2,930,158	-0.918%
2025-07-25	119.6800	120.390000	119.5900	119.9300	+0.150%	2,317,108	-2.843%
2025-07-24	119.5100	120.100000	119.2100	119.7500	+0.201%	2,133,159	-2.697%
2025-07-23	120.8200	120.830000	118.9000	119.5100	-1.011%	3,309,641	-2.502%
2025-07-22	120.1200	121.970000	119.9000	120.7300	+0.751%	3,194,886	-3.487%
2025-07-21	118.4500	120.280000	118.4500	119.8300	+1.191%	2,232,508	-2.762%
2025-07-18	117.3400	119.090000	117.2500	118.4200	+0.817%	2,475,755	-1.604%
2025-07-17	117.2800	118.080000	116.9999	117.4600	-0.280%	2,431,009	-0.800%
2025-07-16	116.9900	118.120000	116.7500	117.7900	+0.589%	2,160,778	-1.078%
2025-07-15	117.5300	117.840000	115.9400	117.1000	-0.704%	2,431,459	-0.495%
2025-07-14	117.4500	118.600000	116.7300	117.9300	+0.400%	2,684,895	-1.196%
2025-07-11	117.7300	117.845100	116.5900	117.4600	-0.601%	2,098,880	-0.800%
2025-07-10	116.6000	118.390000	116.2500	118.1700	+0.853%	2,072,713	-1.396%
2025-07-09	116.3100	117.400000	115.5400	117.1700	+0.739%	2,102,883	-0.555%
2025-07-08	116.5350	116.775000	115.4000	116.3100	-0.836%	3,135,114	+0.181%
2025-07-07	117.2000	117.415600	116.5800	117.2900	-0.017%	2,050,635	-0.656%
2025-07-03	117.0000	117.880000	116.4700	117.3100	+0.214%	1,953,868	-0.673%
2025-07-02	118.0900	118.415000	116.0703	117.0600	-1.523%	2,834,457	-0.461%
2025-07-01	118.6800	119.330000	117.0000	118.8700	+0.737%	3,498,688	-1.977%
2025-06-30	116.6200	118.060000	116.3000	118.0000	+0.924%	3,486,743	-1.254%
2025-06-27	116.1500	117.798000	116.1000	116.9200	+0.576%	3,578,702	-0.342%
2025-06-26	116.0200	116.770000	115.3501	116.2500	+0.259%	3,143,566	+0.232%
2025-06-25	117.9600	117.960000	115.8000	115.9500	-0.855%	2,966,371	+0.492%
2025-06-24	116.7150	117.550000	116.0000	116.9500	-0.017%	2,477,953	-0.368%
2025-06-23	115.9400	117.290000	115.7800	116.9700	+1.360%	2,440,764	-0.385%
2025-06-20	114.8600	116.150000	114.6800	115.4000	+0.716%	6,203,108	+0.971%
2025-06-18	114.9000	114.940000	114.0300	114.5800	-0.183%	2,937,900	+1.693%
2025-06-17	115.6200	115.680000	113.6600	114.7900	-0.529%	2,344,116	+1.507%
2025-06-16	117.2500	117.700000	114.8300	115.4000	-1.249%	3,276,243	+0.971%
2025-06-13	117.5000	118.340000	116.5400	116.8600	-0.358%	2,789,502	-0.291%
2025-06-12	116.7800	117.585000	116.4400	117.2800	+0.799%	2,432,533	-0.648%
2025-06-11	116.2800	116.590000	115.8550	116.3500	+0.017%	1,929,742	+0.146%
2025-06-10	115.5900	116.590000	114.8500	116.3300	+0.745%	2,095,491	+0.163%
2025-06-09	114.7100	116.400000	114.4000	115.4700	+0.208%	2,407,446	+0.909%
2025-06-06	115.5800	116.100000	114.7600	115.2300	-0.441%	2,094,723	+1.120%
2025-06-05	116.3100	116.310000	115.3400	115.7400	-0.207%	2,443,100	+0.674%
2025-06-04	116.7900	117.680000	115.6211	115.9800	-0.643%	3,288,328	+0.466%
2025-06-03	117.3400	117.600000	115.5100	116.7300	-0.427%	2,609,623	-0.180%
2025-06-02	117.0100	117.665000	116.3300	117.2300	-0.416%	2,820,393	-0.606%
2025-05-30	115.4500	117.880000	114.8300	117.7200	+1.966%	8,078,757	-1.019%
2025-05-29	113.9000	115.590000	113.3900	115.4500	+0.874%	2,292,944	+0.927%
2025-05-28	116.0000	116.270000	113.9700	114.4500	-1.658%	2,798,106	+1.809%
2025-05-27	116.8800	116.910000	116.0000	116.3800	-0.094%	3,742,289	+0.120%
2025-05-23	116.7200	116.973300	114.8600	116.4900	+0.796%	2,683,839	+0.026%
2025-05-22	116.6000	116.690000	114.7900	115.5700	-0.747%	4,702,640	+0.822%
2025-05-21	117.2950	117.650000	116.0600	116.4400	-0.742%	2,770,155	+0.069%
2025-05-20	116.6800	117.830000	116.5000	117.3100	+0.274%	4,459,366	-0.673%
2025-05-19	116.0600	117.120000	115.7500	116.9900	+0.628%	2,772,973	-0.402%
2025-05-16	115.0600	116.300000	114.5900	116.2600	+0.276%	2,966,938	+0.224%
2025-05-15	113.5700	116.079900	113.3701	115.9400	+3.094%	4,177,738	+0.500%
2025-05-14	113.0700	113.190000	111.2200	112.4600	-0.539%	4,203,248	+3.610%
2025-05-13	115.9800	116.040000	113.0500	113.0700	-2.400%	7,359,372	+3.051%
2025-05-12	119.0100	120.320000	115.4450	115.8500	-3.723%	5,661,202	+0.578%
2025-05-09	120.2400	120.490000	119.3700	120.3300	+0.275%	3,037,100	-3.166%
2025-05-08	122.0200	122.440000	119.8200	120.0000	-2.121%	3,571,263	-2.900%
2025-05-07	122.5500	123.370000	121.6700	122.6000	-0.277%	3,466,968	-4.959%
2025-05-06	122.0100	124.170000	121.5200	122.9400	+1.814%	3,959,073	-5.222%
2025-05-05	122.1200	122.160000	120.2400	120.7500	-0.683%	3,875,416	-3.503%
2025-05-02	121.3700	122.000000	120.5400	121.5800	+0.206%	2,720,129	-4.162%
2025-05-01	121.8000	122.369500	120.6800	121.3300	-0.565%	2,609,930	-3.964%
2025-04-30	122.3500	122.400000	120.6600	122.0200	+0.263%	2,999,263	-4.507%
2025-04-29	120.2900	121.910000	119.3700	121.7000	+0.854%	2,323,807	-4.256%
2025-04-28	119.9900	120.880000	119.1800	120.6700	+0.684%	2,119,990	-3.439%
2025-04-25	120.7700	121.270000	119.4200	119.8500	-0.704%	2,717,397	-2.778%
2025-04-24	121.1500	121.520000	120.1700	120.7000	-0.593%	3,199,016	-3.463%
2025-04-23	121.2100	122.120000	120.0400	121.4200	-0.906%	4,036,146	-4.036%
2025-04-22	121.3800	122.890000	120.5001	122.5300	+1.964%	3,522,829	-4.905%
2025-04-21	121.5800	121.950000	118.9900	120.1700	-1.338%	3,076,160	-3.037%
2025-04-17	120.9400	123.549900	120.5000	121.8000	+1.205%	3,409,815	-4.335%
2025-04-16	121.4900	121.980000	120.0700	120.3500	-0.116%	2,506,863	-3.182%
2025-04-15	121.0700	121.750000	120.3400	120.4900	-0.091%	2,340,888	-3.295%
2025-04-14	118.6900	121.185000	118.0726	120.6000	+1.396%	3,226,335	-3.383%
2025-04-11	116.8800	119.330000	115.5200	118.9400	+1.797%	6,054,561	-2.035%
2025-04-10	116.3100	118.000000	114.6200	116.8400	+0.456%	6,360,384	-0.274%
2025-04-09	114.7500	117.836600	112.0700	116.3100	+0.310%	7,414,658	+0.181%
2025-04-08	118.1650	118.360000	114.7000	115.9500	-0.779%	4,976,620	+0.492%
2025-04-07	117.7200	120.320000	115.7100	116.8600	-1.741%	7,214,888	-0.291%
2025-04-04	125.0000	125.270000	117.8600	118.9300	-4.127%	8,332,597	-2.026%
2025-04-03	123.0000	124.670000	121.6300	124.0500	+3.040%	7,427,136	-6.070%
2025-04-02	121.0600	121.385500	119.9000	120.3900	-0.562%	2,541,668	-3.215%
2025-04-01	122.0400	122.040000	120.5900	121.0700	-0.738%	2,934,283	-3.758%
2025-03-31	120.3000	122.500000	120.1700	121.9700	+2.144%	6,465,834	-4.468%
2025-03-28	118.6800	119.960000	117.6400	119.4100	+1.496%	3,941,495	-2.420%
2025-03-27	117.8700	118.230000	117.1075	117.6500	+0.461%	2,833,517	-0.960%
2025-03-26	116.3000	117.325000	116.0800	117.1100	+0.887%	3,034,104	-0.504%
2025-03-25	118.1000	118.225000	114.9200	116.0800	-1.752%	4,933,078	+0.379%
2025-03-24	118.8400	119.805000	118.0100	118.1500	-0.798%	3,227,522	-1.380%
2025-03-21	119.9800	120.910000	118.3800	119.1000	-0.882%	5,478,197	-2.166%
2025-03-20	119.5900	120.260000	119.1100	120.1600	+0.712%	4,192,418	-3.029%
2025-03-19	120.5100	120.879900	118.6700	119.3100	-1.201%	4,078,382	-2.338%
2025-03-18	119.8300	121.070000	119.6900	120.7600	-0.041%	4,238,904	-3.511%
2025-03-17	119.6600	121.465000	119.0500	120.8100	+0.574%	6,736,282	-3.551%
2025-03-14	118.1600	120.400000	117.5400	120.1200	+1.616%	5,563,134	-2.997%
2025-03-13	116.9500	118.340000	116.3700	118.2100	+1.346%	5,234,341	-1.430%
2025-03-12	116.7200	117.300000	115.6500	116.6400	-0.901%	4,469,207	-0.103%
2025-03-11	118.2800	119.510000	117.2000	117.7000	-0.675%	5,629,953	-1.003%
2025-03-10	116.9500	119.260000	116.9100	118.5000	+1.508%	4,676,594	-1.671%
2025-03-07	114.8100	116.940000	114.3200	116.7400	+1.654%	3,361,462	-0.188%
2025-03-06	115.5000	115.680000	113.8050	114.8400	-0.338%	3,566,191	+1.463%
2025-03-05	115.6100	116.910000	115.0450	115.2300	-1.014%	2,845,273	+1.120%
2025-03-04	119.2700	119.680000	116.3700	116.4100	-1.904%	3,761,963	+0.094%
2025-03-03	117.3200	118.720000	116.6600	118.6700	+1.004%	4,119,885	-1.812%
2025-02-28	117.1000	117.980000	115.8000	117.4900	+1.381%	4,987,438	-0.826%
2025-02-27	115.6200	116.785000	115.0035	115.8900	-0.361%	3,178,684	+0.544%
2025-02-26	116.9100	117.135000	115.8000	116.3100	-0.836%	2,874,685	+0.181%
2025-02-25	116.4200	117.705000	116.0101	117.2900	+1.182%	3,017,700	-0.656%
2025-02-24	115.9000	116.970000	114.7900	115.9200	+0.320%	2,454,032	+0.518%
2025-02-21	112.6900	115.960000	112.5600	115.5500	+2.112%	3,694,003	+0.839%
2025-02-20	111.5100	113.260000	111.0400	113.1600	+1.226%	3,112,003	+2.969%
2025-02-19	111.3200	112.110000	110.9500	111.7900	+0.812%	3,759,299	+4.231%
2025-02-18	111.5000	112.230000	110.5100	110.8900	-0.636%	4,031,388	+5.077%
2025-02-14	113.2700	113.950000	111.5300	111.6000	-2.062%	3,469,734	+4.409%
2025-02-13	115.3000	115.660000	112.8800	113.9500	-2.080%	5,566,873	+2.255%
2025-02-12	114.7400	116.480000	114.3400	116.3700	-0.274%	3,959,475	+0.129%
2025-02-11	115.4200	116.810000	113.9800	116.6900	+0.943%	2,315,353	-0.146%
2025-02-10	114.9900	115.620000	113.6600	115.6000	+0.530%	2,047,562	+0.796%
2025-02-07	114.1800	115.695000	113.9200	114.9900	+0.410%	2,805,355	+1.331%
2025-02-06	114.0300	114.910000	113.3600	114.5200	+0.580%	2,553,144	+1.746%
2025-02-05	113.1400	114.210000	112.4500	113.8600	+1.272%	3,863,088	+2.336%
2025-02-04	112.6400	112.830000	111.3200	112.4300	-0.680%	1,961,881	+3.638%
2025-02-03	111.9800	113.460000	111.2000	113.2000	+1.080%	3,016,397	+2.933%
2025-01-31	112.2600	112.450000	111.3750	111.9900	-0.241%	3,425,645	+4.045%
2025-01-30	112.0200	112.400000	110.8100	112.2600	+1.483%	2,113,787	+3.795%
2025-01-29	111.4800	112.210000	110.5400	110.6200	-0.620%	2,667,832	+5.334%
2025-01-28	112.3800	112.700000	111.2800	111.3100	-1.163%	3,569,436	+4.681%
2025-01-27	111.0000	112.760000	109.4300	112.6200	+2.512%	3,435,432	+3.463%
2025-01-24	108.8500	110.250000	108.7373	109.8600	+0.476%	2,388,461	+6.062%
2025-01-23	109.3000	109.735000	108.6750	109.3400	+0.478%	2,217,374	+6.567%
2025-01-22	110.5500	110.620000	108.6300	108.8200	-1.760%	3,752,554	+7.076%
2025-01-21	110.0000	111.350000	109.3000	110.7700	+1.382%	2,768,346	+5.191%
2025-01-17	108.7300	109.900000	108.4500	109.2600	+0.183%	2,652,622	+6.645%
2025-01-16	106.1000	109.080000	105.9021	109.0600	+2.452%	2,801,411	+6.840%
2025-01-15	108.1000	108.100000	106.3500	106.4500	-0.374%	3,619,751	+9.460%
2025-01-14	106.1600	106.880000	105.6100	106.8500	+0.669%	2,831,144	+9.050%
2025-01-13	106.4700	106.560000	105.2000	106.1400	+0.255%	2,291,687	+9.780%
2025-01-10	107.4700	108.590000	105.4400	105.8700	-2.181%	2,884,743	+10.060%
2025-01-08	106.5600	108.445000	106.4900	108.2300	+1.329%	2,947,875	+7.660%
2025-01-07	106.6800	107.850000	106.3000	106.8100	+0.414%	2,816,240	+9.091%
2025-01-06	107.3500	107.420100	105.9000	106.3700	-1.308%	3,561,371	+9.542%
2025-01-03	108.0700	108.670000	107.6500	107.7800	-0.037%	2,074,293	+8.109%
2025-01-02	108.4800	108.880000	107.4400	107.8200	+0.074%	1,960,674	+8.069%
2024-12-31	107.8800	108.120000	107.1800	107.7400	+0.028%	2,358,758	+8.149%
2024-12-30	108.0000	108.125000	107.0500	107.7100	-0.582%	2,137,229	+8.179%
2024-12-27	107.6000	109.000000	107.5000	108.3400	+0.028%	2,067,865	+7.550%
2024-12-26	108.6800	108.950000	107.8650	108.3100	-0.606%	2,268,525	+7.580%
2024-12-24	108.3900	109.030000	108.1100	108.9700	+0.378%	884,554	+6.929%
2024-12-23	108.1100	108.640000	107.1600	108.5600	+0.259%	2,688,743	+7.332%
2024-12-20	107.1600	108.690000	106.7194	108.2800	+1.121%	4,643,931	+7.610%
2024-12-19	105.8800	108.240000	105.7400	107.0800	+1.248%	4,058,635	+8.816%
2024-12-18	107.3800	107.910000	105.6300	105.7600	-1.974%	3,644,961	+10.174%
2024-12-17	106.9500	108.200000	106.5300	107.8900	+0.419%	2,500,285	+7.999%
2024-12-16	108.7400	109.210000	107.1800	107.4400	-1.268%	5,289,969	+8.451%
2024-12-13	109.6600	109.995000	108.7300	108.8200	-0.311%	5,039,232	+7.076%
2024-12-12	110.2100	110.320000	108.7700	109.1600	-0.392%	2,971,718	+6.742%
2024-12-11	110.8000	110.990000	109.1790	109.5900	-1.368%	3,613,100	+6.324%
2024-12-10	111.9400	111.940000	110.3200	111.1100	-0.670%	2,685,238	+4.869%
2024-12-09	111.7100	112.600000	111.2800	111.8600	-0.214%	2,487,147	+4.166%
2024-12-06	113.8400	114.345000	111.9500	112.1000	-1.675%	2,706,047	+3.943%
2024-12-05	113.2100	114.400000	113.0000	114.0100	+0.644%	2,132,798	+2.202%
2024-12-04	113.4500	113.750000	112.7200	113.2800	-0.317%	2,123,848	+2.860%
2024-12-03	115.8000	116.210000	113.6300	113.6400	-1.337%	2,266,475	+2.534%
2024-12-02	117.0500	117.285000	114.8100	115.1800	-1.598%	2,530,909	+1.163%
2024-11-29	117.2000	117.720000	116.8800	117.0500	-0.315%	1,742,495	-0.453%
2024-11-27	117.6800	118.580000	117.2800	117.4200	+0.325%	2,125,136	-0.766%
2024-11-26	115.3900	117.100000	115.0800	117.0400	+1.774%	2,320,097	-0.444%
2024-11-25	115.0500	115.895000	114.1700	115.0000	+0.262%	3,697,636	+1.322%
2024-11-22	115.5200	116.000000	114.6050	114.7000	-0.139%	1,920,842	+1.587%
2024-11-21	114.1300	115.040000	113.1500	114.8600	+0.985%	3,034,967	+1.445%
2024-11-20	113.4400	113.950400	113.0000	113.7400	+0.141%	2,162,838	+2.444%
2024-11-19	113.3000	113.630000	112.0450	113.5800	+0.035%	3,113,764	+2.588%
2024-11-18	111.9900	113.680000	111.6700	113.5400	+1.221%	4,077,855	+2.625%
2024-11-15	109.4700	112.250000	109.4000	112.1700	+1.346%	3,742,731	+3.878%
2024-11-14	111.5700	111.570000	110.5400	110.6800	-0.566%	3,576,144	+5.276%
2024-11-13	112.5200	112.800000	110.6650	111.3100	-0.509%	2,103,536	+4.681%
2024-11-12	112.6600	113.080000	111.7600	111.8800	-0.516%	2,709,160	+4.147%
2024-11-11	112.6400	114.160000	112.3900	112.4600	-0.680%	3,192,657	+3.610%
2024-11-08	111.7700	114.050000	111.5550	113.2300	+1.936%	3,632,405	+2.906%
2024-11-07	112.6400	113.210000	110.3100	111.0800	-2.244%	5,411,743	+4.897%
2024-11-06	114.0100	114.250000	112.5200	113.6300	-0.394%	4,126,953	+2.543%
2024-11-05	112.5900	114.170000	112.0600	114.0800	+1.386%	2,415,495	+2.139%
2024-11-04	112.6800	113.125000	112.0700	112.5200	-0.142%	2,949,091	+3.555%
2024-11-01	114.6800	115.400000	112.6000	112.6800	-2.247%	3,567,045	+3.408%
2024-10-31	113.9900	115.820000	113.8900	115.2700	+1.114%	3,646,388	+1.084%
2024-10-30	115.0300	115.270000	113.8200	114.0000	-0.358%	2,279,252	+2.211%
2024-10-29	116.0000	116.350000	114.3800	114.4100	-2.264%	2,890,006	+1.844%
2024-10-28	117.2100	118.060000	117.0200	117.0600	-0.128%	1,705,920	-0.461%
2024-10-25	119.4900	119.530000	117.2100	117.2100	-1.521%	2,112,053	-0.589%
2024-10-24	120.8000	120.950000	118.9200	119.0200	-1.286%	2,222,304	-2.100%
2024-10-23	119.7900	120.610000	119.3800	120.5700	+0.576%	2,181,259	-3.359%
2024-10-22	118.7200	119.940000	118.3800	119.8800	-0.008%	2,811,699	-2.803%
2024-10-21	121.0500	121.250000	119.6700	119.8900	-0.720%	2,663,833	-2.811%
2024-10-18	120.7400	120.850000	119.6200	120.7600	+0.149%	3,467,420	-3.511%
2024-10-17	119.7800	120.810000	119.4800	120.5800	+0.668%	3,550,447	-3.367%
2024-10-16	117.6000	120.090000	116.9500	119.7800	+2.271%	4,527,474	-2.722%
2024-10-15	116.5000	118.070000	115.7000	117.1200	+1.764%	2,801,736	-0.512%
2024-10-14	114.1700	115.260000	114.1000	115.0900	+0.806%	2,111,439	+1.243%
2024-10-11	113.4000	114.330000	113.1200	114.1700	+0.928%	3,221,074	+2.058%
2024-10-10	111.8900	113.500000	111.0300	113.1200	+1.617%	5,903,821	+3.006%
2024-10-09	110.8000	111.620000	110.3000	111.3200	+0.587%	3,519,330	+4.671%
2024-10-08	111.0000	111.140000	110.0500	110.6700	+0.399%	4,747,673	+5.286%
2024-10-07	113.7900	113.790000	110.1200	110.2300	-3.349%	5,873,060	+5.706%
2024-10-04	114.6300	114.870000	113.8050	114.0500	-1.477%	3,469,352	+2.166%
2024-10-03	116.9800	117.094200	115.4753	115.7600	-0.788%	3,791,524	+0.657%
2024-10-02	115.5000	116.805000	115.1300	116.6800	+0.396%	3,262,932	-0.137%
2024-10-01	115.4500	116.460000	114.9097	116.2200	+0.798%	3,355,186	+0.258%
2024-09-30	116.2900	116.340000	114.3400	115.3000	-0.578%	5,375,750	+1.058%
2024-09-27	115.5000	116.330000	114.8300	115.9700	+0.695%	3,454,164	+0.474%
2024-09-26	115.1200	116.320000	114.8421	115.1700	-0.895%	3,301,590	+1.172%
2024-09-25	116.6000	116.760000	115.3740	116.2100	+0.198%	3,357,127	+0.267%
2024-09-24	116.5000	117.765000	115.8350	115.9800	-1.134%	2,874,832	+0.466%
2024-09-23	116.8600	117.470000	116.4600	117.3100	+0.808%	2,244,934	-0.673%
2024-09-20	115.6600	116.670000	115.3400	116.3700	+1.068%	5,864,522	+0.129%
2024-09-19	115.0900	115.540000	113.9500	115.1400	-0.639%	3,924,005	+1.199%
2024-09-18	116.6300	117.175000	115.2900	115.8800	-0.728%	2,208,327	+0.552%
2024-09-17	117.5500	117.730000	116.3150	116.7300	-0.824%	2,150,060	-0.180%
2024-09-16	118.1100	118.310000	117.4600	117.7000	+0.332%	2,039,414	-1.003%
2024-09-13	116.2400	117.400000	115.7400	117.3100	+1.155%	2,263,032	-0.673%
2024-09-12	116.3600	116.825000	115.8400	115.9700	-0.198%	2,338,628	+0.474%
2024-09-11	116.3800	116.490000	115.3400	116.2000	-0.624%	3,287,320	+0.275%
2024-09-10	117.3700	118.180000	116.7100	116.9300	-0.196%	2,461,272	-0.351%
2024-09-09	116.9300	117.250000	115.9400	117.1600	+0.480%	2,556,538	-0.546%
2024-09-06	117.0500	117.330000	116.2250	116.6000	-0.214%	3,404,716	-0.069%
2024-09-05	117.7700	118.110000	116.3200	116.8500	-0.179%	2,391,672	-0.282%
2024-09-04	116.4800	117.930000	116.1900	117.0600	+1.097%	2,662,074	-0.461%
2024-09-03	114.0000	116.409900	113.9100	115.7900	+1.615%	3,641,833	+0.630%
2024-08-30	113.0000	114.080000	112.8400	113.9500	+0.850%	2,876,726	+2.255%
2024-08-29	112.7000	113.070000	111.8500	112.9900	+0.257%	1,924,373	+3.124%
2024-08-28	112.3900	113.640000	111.8900	112.7000	+0.715%	2,311,651	+3.390%
2024-08-27	112.7700	113.090000	111.7750	111.9000	-0.982%	1,727,965	+4.129%
2024-08-26	112.5300	113.630000	112.0100	113.0100	+0.578%	2,868,530	+3.106%
2024-08-23	112.2500	113.000000	111.9000	112.3600	+0.214%	2,674,349	+3.702%
2024-08-22	112.6600	112.680000	111.4500	112.1200	-0.541%	4,678,257	+3.924%
2024-08-21	112.3700	113.160000	112.2550	112.7300	+0.311%	2,340,865	+3.362%
2024-08-20	112.9100	113.410000	112.1000	112.3800	-0.302%	2,773,358	+3.684%
2024-08-19	112.2800	113.180000	112.2500	112.7200	+0.374%	1,656,846	+3.371%
2024-08-16	112.3800	112.650000	111.6100	112.3000	-0.716%	2,538,248	+3.758%
2024-08-15	112.9300	113.269000	112.4000	113.1100	-0.308%	2,591,986	+3.015%
2024-08-14	113.3800	114.540000	112.8100	113.4600	-0.229%	1,899,458	+2.697%
2024-08-13	113.3500	113.940000	112.7700	113.7200	+0.309%	2,709,389	+2.462%
2024-08-12	112.6300	113.420000	112.0950	113.3700	+0.621%	3,026,871	+2.779%
2024-08-09	112.9500	112.960000	111.1300	112.6700	+0.213%	2,166,497	+3.417%
2024-08-08	112.4700	113.960000	111.9000	112.4300	-0.951%	4,655,787	+3.638%
2024-08-07	113.2200	114.780000	112.6300	113.5100	+0.522%	4,770,316	+2.652%
2024-08-06	112.4900	114.200000	111.3600	112.9200	+1.721%	4,245,419	+3.188%
2024-08-05	114.1100	114.980000	111.0100	111.0100	-2.554%	4,857,869	+4.964%
2024-08-02	114.3500	116.670000	111.6500	113.9200	+1.172%	4,487,753	+2.282%
2024-08-01	109.7700	112.710000	109.2700	112.6000	+3.047%	3,827,491	+3.481%
2024-07-31	108.9000	109.750000	108.4300	109.2700	-0.573%	3,781,161	+6.635%
2024-07-30	108.1200	110.030000	107.8950	109.9000	+1.123%	2,810,893	+6.024%
2024-07-29	108.2800	109.200000	107.9400	108.6800	+0.602%	3,234,244	+7.214%
2024-07-26	107.8000	108.480000	107.4100	108.0300	+0.437%	2,059,722	+7.859%
2024-07-25	109.0000	110.020000	106.9500	107.5600	-0.958%	2,912,296	+8.330%
2024-07-24	108.2500	108.920000	107.0400	108.6000	+1.382%	2,749,331	+7.293%
2024-07-23	107.4800	107.900000	107.0200	107.1200	-0.391%	1,469,993	+8.775%
2024-07-22	106.9400	107.700000	106.5800	107.5400	+0.580%	2,277,573	+8.350%
2024-07-19	107.5800	107.605000	106.3100	106.9200	+0.009%	2,060,638	+8.979%
2024-07-18	107.0100	108.590000	106.7150	106.9100	-0.567%	2,513,464	+8.989%
2024-07-17	107.0700	108.440000	105.6500	107.5200	+0.929%	3,260,984	+8.371%
2024-07-16	106.3100	107.255900	105.8502	106.5300	+1.149%	2,989,479	+9.378%
2024-07-15	104.6900	105.390000	104.0150	105.3200	-0.066%	2,751,866	+10.634%
2024-07-12	104.6800	105.900000	104.2709	105.3900	+0.890%	2,568,314	+10.561%
2024-07-11	103.0600	104.890000	102.6600	104.4600	+1.585%	3,277,822	+11.545%
2024-07-10	101.2500	102.900000	100.9000	102.8300	+1.872%	3,041,044	+13.313%
2024-07-09	100.5900	101.400000	100.3000	100.9400	+0.298%	3,060,377	+15.435%
2024-07-08	100.4400	101.390000	100.0300	100.6400	+0.080%	2,364,662	+15.779%
2024-07-05	100.0000	100.970000	99.5500	100.5600	+0.721%	1,851,520	+15.871%
2024-07-03	99.7200	101.070000	99.5400	99.8400	+0.030%	1,047,323	+16.707%
2024-07-02	99.6300	100.010000	99.2100	99.8100	+0.463%	1,706,983	+16.742%
2024-07-01	100.7300	101.260000	99.2867	99.3500	-0.878%	2,027,120	+17.282%
2024-06-28	100.5900	100.760000	99.6500	100.2300	-0.358%	3,762,936	+16.253%
2024-06-27	100.0000	100.890000	99.7500	100.5900	+0.640%	2,233,759	+15.837%
2024-06-26	99.8500	100.210000	99.3000	99.9500	-0.250%	1,879,638	+16.578%
2024-06-25	101.2400	101.460000	99.9600	100.2000	-1.291%	1,963,790	+16.287%
2024-06-24	99.9900	101.840000	99.7792	101.5100	+1.673%	1,903,877	+14.787%
2024-06-21	100.2900	101.050000	99.5500	99.8400	-0.260%	4,583,436	+16.707%
2024-06-20	100.2500	100.730000	99.4010	100.1000	+0.070%	2,941,691	+16.404%
2024-06-18	100.7300	101.140000	99.7000	100.0300	-0.764%	2,382,107	+16.485%
2024-06-17	101.9500	102.095000	100.6900	100.8000	-1.524%	2,809,057	+15.595%

document.getElementById("VnqqS7").onerror = function(){this.style.display='none';}; .dark-mode .cNPtFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNPtFK{ color: #333333; background-color: white; border: 2px solid #333333; }DUKDuke Energy Corporationstock NYSE

DUK
Duke Energy Corporation
stock NYSE