Dark

DUK
Duke Energy Corporation
stock NYSE

At Close

Jul 15, 2026 3:59:57 PM EDT

124.31USD-1.634%(-2.06)3,416,668

124.32Bid 130.86Ask 6.54Spread

Pre-market

Jul 15, 2026 9:25:30 AM EDT

126.15USD-0.172%(-0.22)143

After-hours

Jul 15, 2026 4:54:30 PM EDT

124.59USD+0.229%(+0.28)755,003

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	126.1000	126.750000	124.1000	124.3100	-1.630%	3,416,668	0.000%
2026-07-14	127.1800	127.730000	125.8800	126.3700	-0.386%	2,391,564	-1.630%
2026-07-13	125.6000	127.280000	125.5000	126.8600	+1.100%	2,362,185	-2.010%
2026-07-10	125.1600	126.160400	124.6900	125.4800	+0.176%	2,801,507	-0.932%
2026-07-09	126.5200	127.200000	124.7800	125.2600	-1.207%	3,807,532	-0.758%
2026-07-08	128.2500	128.715000	126.5400	126.7900	-1.115%	2,570,462	-1.956%
2026-07-07	127.4500	130.370000	126.9200	128.2200	+1.786%	3,416,116	-3.049%
2026-07-06	129.1700	129.440000	125.7800	125.9700	-2.801%	5,757,648	-1.318%
2026-07-02	126.5000	129.660000	126.3000	129.6000	+3.045%	5,123,554	-4.082%
2026-07-01	126.5800	126.810000	125.2350	125.7700	-0.640%	4,257,340	-1.161%
2026-06-30	127.6500	127.930000	126.3900	126.5800	-1.364%	3,882,496	-1.793%
2026-06-29	128.2700	128.650000	127.6014	128.3300	-0.055%	2,818,791	-3.133%
2026-06-26	127.8500	128.480000	127.5000	128.4000	+1.015%	4,450,331	-3.185%
2026-06-25	126.6900	128.160000	125.7160	127.1100	+0.458%	3,985,416	-2.203%
2026-06-24	125.8600	126.540000	124.7300	126.5300	+1.184%	4,420,078	-1.755%
2026-06-23	124.7500	125.580000	123.4500	125.0500	+1.239%	3,674,200	-0.592%
2026-06-22	123.4800	124.720000	123.3500	123.5200	-0.275%	3,802,813	+0.640%
2026-06-18	123.0000	125.250000	122.8300	123.8600	+0.105%	8,866,456	+0.363%
2026-06-17	125.2000	125.810000	123.0100	123.7300	-1.848%	3,266,675	+0.469%
2026-06-16	125.0200	126.970000	125.0000	126.0600	+0.623%	3,559,555	-1.388%
2026-06-15	124.0000	126.017500	123.0580	125.2800	+0.248%	4,018,965	-0.774%
2026-06-12	124.6900	125.490000	124.2300	124.9700	+0.628%	2,451,313	-0.528%
2026-06-11	125.5400	126.250000	124.0800	124.1900	-0.680%	3,286,823	+0.097%
2026-06-10	124.9900	125.605000	123.4500	125.0400	+0.985%	2,883,124	-0.584%
2026-06-09	122.3900	124.900000	121.6100	123.8200	+1.450%	3,009,487	+0.396%
2026-06-08	123.8700	124.559900	121.9000	122.0500	-1.747%	3,058,966	+1.852%
2026-06-05	122.5000	125.300000	122.2650	124.2200	+1.970%	3,362,921	+0.072%
2026-06-04	121.5800	122.720000	120.1000	121.8200	+0.644%	3,482,325	+2.044%
2026-06-03	121.3400	123.470000	121.0000	121.0400	-0.041%	3,499,876	+2.702%
2026-06-02	120.0600	121.240000	119.7600	121.0900	+1.001%	3,445,539	+2.659%
2026-06-01	121.4200	122.160000	119.7920	119.8900	-2.314%	3,215,694	+3.687%
2026-05-29	123.9600	124.422100	122.2900	122.7300	-0.832%	3,903,390	+1.287%
2026-05-28	125.1600	125.950000	123.6500	123.7600	-1.268%	3,048,244	+0.444%
2026-05-27	124.5200	125.650000	124.1200	125.3500	+0.304%	3,129,168	-0.830%
2026-05-26	125.7000	125.810000	124.9500	124.9700	-0.557%	2,877,245	-0.528%
2026-05-22	124.4450	125.885000	124.2201	125.6700	+0.810%	2,446,583	-1.082%
2026-05-21	123.6800	124.810000	123.2500	124.6600	+0.687%	2,206,010	-0.281%
2026-05-20	124.7000	125.200000	123.6700	123.8100	-0.602%	3,988,810	+0.404%
2026-05-19	122.8100	124.660000	122.5100	124.5600	+1.400%	4,381,856	-0.201%
2026-05-18	121.8000	122.950000	121.2000	122.8400	+1.563%	2,865,546	+1.197%
2026-05-15	122.9500	123.260000	120.9000	120.9500	-2.703%	3,832,094	+2.778%
2026-05-14	123.9000	124.400000	123.4100	124.3100	+0.331%	2,483,056	0.000%
2026-05-13	123.9900	124.530000	122.8400	123.9000	-0.935%	3,404,379	+0.331%
2026-05-12	125.0000	125.830000	123.8500	125.0700	+0.136%	3,338,335	-0.608%
2026-05-11	124.5300	125.360000	124.3800	124.9000	+0.588%	2,256,387	-0.472%
2026-05-08	125.0400	125.690000	123.4250	124.1700	-0.561%	2,586,105	+0.113%
2026-05-07	125.0000	125.100000	124.0500	124.8700	-0.534%	3,296,394	-0.448%
2026-05-06	127.0400	127.490000	124.9950	125.5400	-1.599%	5,946,958	-0.980%
2026-05-05	128.9000	129.290000	127.5600	127.5800	+0.102%	3,994,392	-2.563%
2026-05-04	128.0000	129.000000	126.7500	127.4500	-0.894%	3,365,786	-2.464%
2026-05-01	129.4400	130.700000	128.5900	128.6000	-0.733%	2,578,999	-3.336%
2026-04-30	127.0300	129.840000	126.1100	129.5500	+2.403%	3,799,946	-4.045%
2026-04-29	127.3100	127.940000	126.3500	126.5100	-1.009%	2,322,115	-1.739%
2026-04-28	128.4700	128.600000	127.0950	127.8000	+0.559%	2,167,018	-2.731%
2026-04-27	127.6600	128.340000	126.8600	127.0900	-0.141%	2,322,720	-2.187%
2026-04-24	127.7900	128.245000	126.7700	127.2700	-0.601%	2,399,806	-2.326%
2026-04-23	126.4000	128.315000	126.0000	128.0400	+2.228%	2,624,842	-2.913%
2026-04-22	126.7500	127.260000	124.9000	125.2500	-0.334%	3,053,317	-0.750%
2026-04-21	128.4700	128.505300	125.6400	125.6700	-1.713%	2,842,284	-1.082%
2026-04-20	128.1300	129.180000	127.5750	127.8600	-0.133%	2,710,043	-2.776%
2026-04-17	127.5100	128.200000	125.9300	128.0300	-0.466%	3,461,603	-2.906%
2026-04-16	127.7300	129.007100	127.1200	128.6300	+0.508%	2,712,749	-3.358%
2026-04-15	129.2500	129.250000	127.9300	127.9800	-1.387%	3,295,090	-2.868%
2026-04-14	129.8500	130.100000	128.3800	129.7800	-0.475%	2,506,531	-4.215%
2026-04-13	131.8300	132.120000	129.7500	130.4000	-1.055%	3,579,804	-4.670%
2026-04-10	132.4100	133.520000	131.7900	131.7900	-0.910%	2,758,717	-5.676%
2026-04-09	131.2800	134.130000	131.2800	133.0000	+1.064%	3,118,800	-6.534%
2026-04-08	130.3200	131.660000	129.4600	131.6000	-0.167%	3,716,796	-5.540%
2026-04-07	131.5000	132.880000	131.1500	131.8200	+0.312%	2,563,318	-5.697%
2026-04-06	131.6300	132.700000	131.0000	131.4100	-0.613%	2,819,878	-5.403%
2026-04-02	131.9000	133.030000	130.9000	132.2200	+1.008%	3,720,738	-5.982%
2026-04-01	130.4300	131.870000	129.8600	130.9000	-0.031%	4,314,934	-5.034%
2026-03-31	132.6600	132.660000	129.7500	130.9400	-0.585%	5,376,256	-5.063%
2026-03-30	131.4500	132.710000	131.0650	131.7100	+1.323%	3,968,867	-5.618%
2026-03-27	129.5500	131.210000	129.0200	129.9900	+0.471%	4,797,798	-4.370%
2026-03-26	128.3300	129.875000	127.8950	129.3800	+0.952%	3,182,302	-3.919%
2026-03-25	128.2000	129.000000	127.1800	128.1600	+0.612%	3,369,120	-3.004%
2026-03-24	126.9800	129.089000	126.8500	127.3800	+0.031%	4,423,819	-2.410%
2026-03-23	127.9200	128.115000	126.9500	127.3400	+0.418%	4,320,716	-2.379%
2026-03-20	130.4300	130.540000	126.7700	126.8100	-2.258%	7,644,428	-1.971%
2026-03-19	130.7500	131.410000	128.8800	129.7400	-0.772%	5,543,057	-4.185%
2026-03-18	132.3100	132.635000	130.7000	130.7500	-1.655%	3,454,698	-4.925%
2026-03-17	134.2800	134.490000	132.7900	132.9500	-0.382%	3,948,831	-6.499%
2026-03-16	133.8500	134.270000	133.0500	133.4600	+0.233%	4,974,223	-6.856%
2026-03-13	132.4900	134.120000	132.4900	133.1500	+1.009%	4,710,196	-6.639%
2026-03-12	130.0000	133.200000	129.9600	131.8200	+1.377%	5,842,331	-5.697%
2026-03-11	129.5000	130.500000	129.1550	130.0300	+0.262%	4,249,915	-4.399%
2026-03-10	129.5000	130.690000	128.5500	129.6900	-1.060%	8,176,640	-4.148%
2026-03-09	131.8600	132.480000	130.5400	131.0800	-1.072%	7,057,216	-5.165%
2026-03-06	131.4000	132.630000	130.2300	132.5000	+0.676%	5,040,992	-6.181%
2026-03-05	131.0100	131.730000	129.5300	131.6100	-0.205%	4,860,827	-5.547%
2026-03-04	131.5000	132.655000	130.5600	131.8800	+0.342%	3,702,773	-5.740%
2026-03-03	130.8500	132.300000	128.4900	131.4300	-0.152%	3,579,793	-5.417%
2026-03-02	131.0000	132.200000	130.5500	131.6300	+0.596%	5,033,664	-5.561%
2026-02-27	129.8700	131.570000	129.2950	130.8500	+1.254%	4,691,568	-4.998%
2026-02-26	129.2700	129.800000	128.2400	129.2300	+0.233%	3,780,458	-3.807%
2026-02-25	128.0800	129.170000	126.2841	128.9300	+0.366%	3,854,308	-3.583%
2026-02-24	127.8600	128.565000	126.5200	128.4600	+0.524%	4,232,206	-3.231%
2026-02-23	126.8300	128.610000	126.8050	127.7900	+0.797%	4,891,329	-2.723%
2026-02-20	127.1800	127.310000	125.0800	126.7800	+0.324%	5,039,572	-1.948%
2026-02-19	125.6400	126.760000	125.3000	126.3700	+0.902%	5,483,568	-1.630%
2026-02-18	126.9000	126.900000	124.7800	125.2400	-1.160%	4,111,508	-0.743%
2026-02-17	128.5000	129.000000	126.1700	126.7100	-1.162%	4,252,834	-1.894%
2026-02-13	125.1100	128.260000	124.9750	128.2000	+1.657%	5,569,375	-3.034%
2026-02-12	125.4000	128.085000	125.3100	126.1100	+0.727%	7,093,320	-1.427%
2026-02-11	124.2700	125.400000	122.9200	125.2000	+1.262%	5,993,612	-0.711%
2026-02-10	122.2000	124.365000	120.4600	123.6400	+1.577%	6,608,970	+0.542%
2026-02-09	121.4900	122.060000	120.7800	121.7200	-0.115%	4,288,293	+2.128%
2026-02-06	124.0000	124.280000	121.3400	121.8600	-1.256%	4,412,220	+2.011%
2026-02-05	123.0250	124.050000	122.4300	123.4100	+0.982%	4,224,099	+0.729%
2026-02-04	122.4400	123.350000	121.6100	122.2100	+0.444%	5,679,518	+1.718%
2026-02-03	119.4800	121.900000	119.4800	121.6700	+1.824%	4,169,218	+2.170%
2026-02-02	121.4600	122.000000	119.0365	119.4900	-1.533%	4,272,869	+4.034%
2026-01-30	120.7200	121.430000	120.1000	121.3500	+0.381%	5,603,060	+2.439%
2026-01-29	120.3800	121.740000	120.2900	120.8900	+0.541%	4,298,110	+2.829%
2026-01-28	120.2000	121.100000	119.6000	120.2400	-0.042%	4,463,691	+3.385%
2026-01-27	118.7800	120.320000	118.2000	120.2900	+1.271%	4,813,170	+3.342%
2026-01-26	118.1600	119.700000	118.0101	118.7800	+1.150%	3,949,903	+4.656%
2026-01-23	117.8900	117.940000	116.2500	117.4300	-0.238%	4,491,337	+5.859%
2026-01-22	119.1500	119.510000	117.6200	117.7100	-1.391%	3,806,841	+5.607%
2026-01-21	120.1900	120.839900	118.4550	119.3700	-0.151%	4,751,479	+4.138%
2026-01-20	119.0700	119.646571	118.1000	119.5500	+0.277%	4,595,778	+3.982%
2026-01-16	118.5000	119.400000	117.8600	119.2200	+0.269%	4,500,031	+4.269%
2026-01-15	118.6300	119.410000	118.4500	118.9000	+0.185%	3,716,179	+4.550%
2026-01-14	117.5700	119.290000	117.3500	118.6800	+1.099%	4,554,868	+4.744%
2026-01-13	116.4800	117.560000	115.9800	117.3900	+0.583%	3,283,765	+5.895%
2026-01-12	116.7700	117.490000	116.2700	116.7100	-0.077%	3,018,982	+6.512%
2026-01-09	117.3900	118.260000	116.7600	116.8000	-0.443%	2,849,889	+6.430%
2026-01-08	116.5100	118.600000	116.1900	117.3200	+0.973%	3,214,033	+5.958%
2026-01-07	118.1200	118.300000	115.9500	116.1900	-1.316%	3,227,809	+6.989%
2026-01-06	116.7600	117.910000	116.4000	117.7400	+0.796%	3,303,699	+5.580%
2026-01-05	117.0000	117.000000	115.1000	116.8100	-0.536%	4,310,562	+6.421%
2026-01-02	117.1800	118.070000	116.3800	117.4400	+0.196%	2,619,552	+5.850%
2025-12-31	117.7000	117.807400	117.1000	117.2100	-0.399%	1,973,853	+6.058%
2025-12-30	117.5900	117.940000	117.2500	117.6800	+0.136%	1,835,232	+5.634%
2025-12-29	117.3000	118.030000	117.0800	117.5200	+0.290%	2,489,136	+5.778%
2025-12-26	117.1600	117.800000	116.7701	117.1800	-0.255%	1,440,330	+6.085%
2025-12-24	117.1900	117.510000	116.8200	117.4800	+0.591%	1,060,648	+5.814%
2025-12-23	116.3700	117.190000	116.1200	116.7900	+0.421%	3,627,782	+6.439%
2025-12-22	115.3000	116.460000	115.0000	116.3000	+0.640%	2,477,207	+6.887%
2025-12-19	117.4300	117.490000	115.5500	115.5600	-1.693%	6,898,929	+7.572%
2025-12-18	117.3400	117.810000	116.6500	117.5500	+0.102%	4,610,997	+5.751%
2025-12-17	115.4700	117.910000	115.3950	117.4300	+1.592%	4,436,714	+5.859%
2025-12-16	116.9800	117.220000	115.2400	115.5900	-0.977%	3,222,345	+7.544%
2025-12-15	115.8100	116.950000	115.4100	116.7300	+1.240%	3,797,308	+6.494%
2025-12-12	114.5000	115.350000	114.4014	115.3000	+0.796%	2,955,758	+7.814%
2025-12-11	114.5600	115.500000	113.9900	114.3900	+0.342%	2,992,545	+8.672%
2025-12-10	115.2800	115.400000	113.8950	114.0000	-1.076%	3,366,712	+9.044%
2025-12-09	115.7950	116.205000	115.0500	115.2400	+0.017%	2,929,833	+7.871%
2025-12-08	116.2000	116.420000	114.1300	115.2200	-1.116%	5,217,240	+7.889%
2025-12-05	117.8400	118.180000	116.4000	116.5200	-1.229%	3,983,086	+6.686%
2025-12-04	118.3800	119.440000	117.8400	117.9700	-0.548%	3,150,968	+5.374%
2025-12-03	119.8700	120.560000	118.3699	118.6200	-0.894%	3,328,360	+4.797%
2025-12-02	121.1000	121.142000	119.3700	119.6900	-0.878%	3,554,648	+3.860%
2025-12-01	123.2100	123.460000	120.6700	120.7500	-2.574%	4,050,608	+2.948%
2025-11-28	123.1500	124.125000	123.0400	123.9400	+0.413%	1,439,813	+0.299%
2025-11-26	122.4100	123.595000	121.9500	123.4300	+1.230%	3,374,751	+0.713%
2025-11-25	122.2600	122.980000	121.5900	121.9300	-0.131%	2,835,199	+1.952%
2025-11-24	123.0700	123.410000	121.4000	122.0900	-0.578%	3,442,653	+1.818%
2025-11-21	122.9400	123.390000	121.9100	122.8000	+0.212%	4,407,106	+1.230%
2025-11-20	122.2800	122.980000	121.8600	122.5400	+0.254%	2,639,228	+1.444%
2025-11-19	123.8800	123.880000	121.4500	122.2300	-1.268%	3,410,994	+1.702%
2025-11-18	125.6500	125.930000	123.7900	123.8000	-1.102%	3,774,274	+0.412%
2025-11-17	123.3300	125.210000	122.8552	125.1800	+2.013%	3,879,929	-0.695%
2025-11-14	123.3300	124.200000	122.2500	122.7100	-0.712%	3,878,344	+1.304%
2025-11-13	123.7600	124.590000	123.1003	123.5900	-0.250%	3,278,003	+0.583%
2025-11-12	123.6600	124.290000	123.4300	123.9000	+0.186%	3,239,116	+0.331%
2025-11-11	123.1300	124.220000	122.3130	123.6700	+0.602%	3,101,774	+0.518%
2025-11-10	123.0500	123.680000	121.8350	122.9300	-0.590%	4,442,405	+1.123%
2025-11-07	124.1000	125.720000	122.4100	123.6600	-0.274%	5,457,039	+0.526%
2025-11-06	123.6000	124.860000	123.4000	124.0000	+0.186%	4,674,724	+0.250%
2025-11-05	123.7900	124.480000	123.1700	123.7700	-0.048%	3,822,468	+0.436%
2025-11-04	124.3400	124.509900	123.4900	123.8300	+0.129%	3,169,808	+0.388%
2025-11-03	123.8700	124.000000	122.2700	123.6700	-0.507%	3,365,837	+0.518%
2025-10-31	124.3400	124.930000	123.7500	124.3000	-0.727%	2,962,010	+0.008%
2025-10-30	124.5200	125.880000	124.3800	125.2100	+0.740%	2,666,352	-0.719%
2025-10-29	125.6500	126.070000	123.8150	124.2900	-1.082%	3,686,439	+0.016%
2025-10-28	126.8600	127.350000	125.3800	125.6500	-1.443%	3,159,438	-1.066%
2025-10-27	127.0000	127.575000	126.2600	127.4900	+0.094%	2,308,411	-2.494%
2025-10-24	127.3000	128.440000	126.9800	127.3700	+0.086%	2,175,050	-2.402%
2025-10-23	129.8600	129.860000	127.1700	127.2600	-1.372%	2,530,977	-2.318%
2025-10-22	128.5500	130.030000	127.4875	129.0300	+0.545%	3,143,092	-3.658%
2025-10-21	129.5000	129.500000	127.2600	128.3300	-0.473%	2,629,062	-3.133%
2025-10-20	129.0000	129.200000	127.6901	128.9400	+0.319%	3,759,458	-3.591%
2025-10-17	128.1700	128.650000	127.1200	128.5300	+0.887%	3,120,888	-3.283%
2025-10-16	128.8400	129.505000	127.4000	127.4000	-0.987%	2,785,232	-2.425%
2025-10-15	128.1800	128.990000	127.0700	128.6700	+0.665%	3,023,324	-3.389%
2025-10-14	126.9100	128.490000	126.2901	127.8200	+1.372%	2,713,053	-2.746%
2025-10-13	126.2100	126.950000	125.6900	126.0900	-0.732%	2,136,591	-1.412%
2025-10-10	125.2900	127.270000	125.0200	127.0200	+1.852%	2,955,425	-2.134%
2025-10-09	125.9000	126.090000	124.6110	124.7100	-0.415%	1,500,935	-0.321%
2025-10-08	126.2600	126.320000	124.3950	125.2300	-0.263%	2,423,176	-0.735%
2025-10-07	124.8500	125.950000	124.3350	125.5600	+0.949%	2,723,359	-0.996%
2025-10-06	123.4300	124.460000	122.7800	124.3800	+0.680%	2,289,408	-0.056%
2025-10-03	122.1100	123.830000	122.0000	123.5400	+1.620%	2,761,899	+0.623%
2025-10-02	121.5000	122.079900	120.9400	121.5700	-0.670%	3,098,938	+2.254%
2025-10-01	123.5600	123.820000	122.3150	122.3900	-1.099%	2,489,317	+1.569%
2025-09-30	122.9800	123.930000	122.6200	123.7500	+0.774%	3,719,939	+0.453%
2025-09-29	123.0500	123.080000	121.3200	122.8000	-0.179%	4,210,105	+1.230%
2025-09-26	122.1400	123.446061	122.0400	123.0200	+0.572%	2,644,409	+1.049%
2025-09-25	124.1100	124.300000	122.2700	122.3200	-1.068%	2,285,570	+1.627%
2025-09-24	123.0000	123.950000	122.9500	123.6400	+0.439%	2,173,067	+0.542%
2025-09-23	121.4600	123.240000	120.9700	123.1000	+1.250%	2,123,695	+0.983%
2025-09-22	121.2100	122.010000	120.7300	121.5800	+0.413%	2,062,227	+2.245%
2025-09-19	120.7600	121.650000	120.0000	121.0800	+0.573%	4,842,197	+2.668%
2025-09-18	120.0300	121.120000	119.6900	120.3900	-0.586%	2,541,133	+3.256%
2025-09-17	120.7400	121.500000	120.2700	121.1000	+0.707%	2,438,051	+2.651%
2025-09-16	122.6300	122.829900	120.2000	120.2500	-1.732%	4,158,500	+3.376%
2025-09-15	121.6500	122.645000	121.6200	122.3700	+0.344%	2,202,802	+1.585%
2025-09-12	122.0800	122.895000	121.8700	121.9500	-0.131%	2,136,673	+1.935%
2025-09-11	121.3600	122.230000	120.9700	122.1100	+0.626%	2,178,094	+1.802%
2025-09-10	120.4100	121.460000	120.2000	121.3500	+0.806%	2,104,372	+2.439%
2025-09-09	120.2500	121.030000	119.9000	120.3800	+0.175%	2,182,991	+3.265%
2025-09-08	120.4000	120.830000	119.7600	120.1700	-0.365%	3,069,029	+3.445%
2025-09-05	121.3100	121.480000	120.0425	120.6100	-0.215%	1,980,898	+3.068%
2025-09-04	122.2000	122.450000	120.3800	120.8700	-0.519%	3,069,900	+2.846%
2025-09-03	121.3000	121.890000	120.6200	121.5000	-0.320%	2,152,198	+2.313%
2025-09-02	122.4600	122.770000	121.3709	121.8900	-0.490%	2,449,073	+1.985%
2025-08-29	122.4000	123.190000	122.1100	122.4900	+0.098%	2,151,190	+1.486%
2025-08-28	123.3000	123.605000	122.2500	122.3700	-1.059%	2,496,477	+1.585%
2025-08-27	123.6100	123.845000	122.7600	123.6800	+0.324%	2,560,906	+0.509%
2025-08-26	123.0000	123.540000	122.1000	123.2800	+0.138%	3,102,074	+0.835%
2025-08-25	123.9500	124.220100	122.8700	123.1100	-0.989%	2,454,676	+0.975%
2025-08-22	124.7900	125.250000	123.3300	124.3400	+0.161%	2,182,882	-0.024%
2025-08-21	124.3200	124.920000	123.9400	124.1400	-0.273%	2,084,681	+0.137%
2025-08-20	124.5000	125.950000	124.1750	124.4800	+0.566%	3,455,774	-0.137%
2025-08-19	121.6400	123.820000	121.3800	123.7800	+1.910%	2,908,354	+0.428%
2025-08-18	123.0000	123.000000	121.3330	121.4600	-0.808%	3,224,705	+2.346%
2025-08-15	123.5150	123.700000	121.9250	122.4500	-1.457%	4,024,737	+1.519%
2025-08-14	125.7000	125.700000	124.0000	124.2600	-1.153%	3,410,300	+0.040%
2025-08-13	124.3900	125.755000	123.9450	125.7100	+0.996%	3,009,338	-1.114%
2025-08-12	125.4000	125.580000	123.3550	124.4700	-0.868%	3,826,797	-0.129%
2025-08-11	125.6900	125.959900	124.9100	125.5600	+0.192%	2,244,825	-0.996%
2025-08-08	125.9800	126.525000	125.1750	125.3200	-0.484%	2,643,932	-0.806%
2025-08-07	124.7200	126.340000	124.7000	125.9300	+0.575%	2,832,095	-1.286%
2025-08-06	124.6500	126.410000	124.0000	125.2100	+0.976%	3,813,160	-0.719%
2025-08-05	126.9700	127.850000	123.9700	124.0000	-0.137%	6,746,885	+0.250%
2025-08-04	123.0300	124.510000	122.7000	124.1700	+1.025%	4,065,988	+0.113%
2025-08-01	122.2400	123.390000	121.6784	122.9100	+1.044%	4,642,885	+1.139%
2025-07-31	120.0250	121.780000	119.5000	121.6400	+0.963%	5,490,970	+2.195%
2025-07-30	119.5000	121.490000	119.2500	120.4800	+0.829%	3,432,290	+3.179%
2025-07-29	118.0200	119.530000	117.6900	119.4900	+1.607%	2,848,094	+4.034%
2025-07-28	119.6300	119.910000	117.4500	117.6000	-1.943%	2,930,158	+5.706%
2025-07-25	119.6800	120.390000	119.5900	119.9300	+0.150%	2,317,108	+3.652%
2025-07-24	119.5100	120.100000	119.2100	119.7500	+0.201%	2,133,159	+3.808%
2025-07-23	120.8200	120.830000	118.9000	119.5100	-1.011%	3,309,641	+4.016%
2025-07-22	120.1200	121.970000	119.9000	120.7300	+0.751%	3,194,886	+2.965%
2025-07-21	118.4500	120.280000	118.4500	119.8300	+1.191%	2,232,508	+3.739%
2025-07-18	117.3400	119.090000	117.2500	118.4200	+0.817%	2,475,755	+4.974%
2025-07-17	117.2800	118.080000	116.9999	117.4600	-0.280%	2,431,009	+5.832%
2025-07-16	116.9900	118.120000	116.7500	117.7900	+0.589%	2,160,778	+5.535%
2025-07-15	117.5300	117.840000	115.9400	117.1000	-0.704%	2,431,459	+6.157%
2025-07-14	117.4500	118.600000	116.7300	117.9300	+0.400%	2,684,895	+5.410%
2025-07-11	117.7300	117.845100	116.5900	117.4600	-0.601%	2,098,880	+5.832%
2025-07-10	116.6000	118.390000	116.2500	118.1700	+0.853%	2,072,713	+5.196%
2025-07-09	116.3100	117.400000	115.5400	117.1700	+0.739%	2,102,883	+6.094%
2025-07-08	116.5350	116.775000	115.4000	116.3100	-0.836%	3,135,114	+6.878%
2025-07-07	117.2000	117.415600	116.5800	117.2900	-0.017%	2,050,635	+5.985%
2025-07-03	117.0000	117.880000	116.4700	117.3100	+0.214%	1,953,868	+5.967%
2025-07-02	118.0900	118.415000	116.0703	117.0600	-1.523%	2,834,457	+6.193%
2025-07-01	118.6800	119.330000	117.0000	118.8700	+0.737%	3,498,688	+4.576%
2025-06-30	116.6200	118.060000	116.3000	118.0000	+0.924%	3,486,743	+5.347%
2025-06-27	116.1500	117.798000	116.1000	116.9200	+0.576%	3,578,702	+6.321%
2025-06-26	116.0200	116.770000	115.3501	116.2500	+0.259%	3,143,566	+6.933%
2025-06-25	117.9600	117.960000	115.8000	115.9500	-0.855%	2,966,371	+7.210%
2025-06-24	116.7150	117.550000	116.0000	116.9500	-0.017%	2,477,953	+6.293%
2025-06-23	115.9400	117.290000	115.7800	116.9700	+1.360%	2,440,764	+6.275%
2025-06-20	114.8600	116.150000	114.6800	115.4000	+0.716%	6,203,108	+7.721%
2025-06-18	114.9000	114.940000	114.0300	114.5800	-0.183%	2,937,900	+8.492%
2025-06-17	115.6200	115.680000	113.6600	114.7900	-0.529%	2,344,116	+8.293%
2025-06-16	117.2500	117.700000	114.8300	115.4000	-1.249%	3,276,243	+7.721%
2025-06-13	117.5000	118.340000	116.5400	116.8600	-0.358%	2,789,502	+6.375%
2025-06-12	116.7800	117.585000	116.4400	117.2800	+0.799%	2,432,533	+5.994%
2025-06-11	116.2800	116.590000	115.8550	116.3500	+0.017%	1,929,742	+6.841%
2025-06-10	115.5900	116.590000	114.8500	116.3300	+0.745%	2,095,491	+6.860%
2025-06-09	114.7100	116.400000	114.4000	115.4700	+0.208%	2,407,446	+7.656%
2025-06-06	115.5800	116.100000	114.7600	115.2300	-0.441%	2,094,723	+7.880%
2025-06-05	116.3100	116.310000	115.3400	115.7400	-0.207%	2,443,100	+7.405%
2025-06-04	116.7900	117.680000	115.6211	115.9800	-0.643%	3,288,328	+7.182%
2025-06-03	117.3400	117.600000	115.5100	116.7300	-0.427%	2,609,623	+6.494%
2025-06-02	117.0100	117.665000	116.3300	117.2300	-0.416%	2,820,393	+6.039%
2025-05-30	115.4500	117.880000	114.8300	117.7200	+1.966%	8,078,757	+5.598%
2025-05-29	113.9000	115.590000	113.3900	115.4500	+0.874%	2,292,944	+7.674%
2025-05-28	116.0000	116.270000	113.9700	114.4500	-1.658%	2,798,106	+8.615%
2025-05-27	116.8800	116.910000	116.0000	116.3800	-0.094%	3,742,289	+6.814%
2025-05-23	116.7200	116.973300	114.8600	116.4900	+0.796%	2,683,839	+6.713%
2025-05-22	116.6000	116.690000	114.7900	115.5700	-0.747%	4,702,640	+7.563%
2025-05-21	117.2950	117.650000	116.0600	116.4400	-0.742%	2,770,155	+6.759%
2025-05-20	116.6800	117.830000	116.5000	117.3100	+0.274%	4,459,366	+5.967%
2025-05-19	116.0600	117.120000	115.7500	116.9900	+0.628%	2,772,973	+6.257%
2025-05-16	115.0600	116.300000	114.5900	116.2600	+0.276%	2,966,938	+6.924%
2025-05-15	113.5700	116.079900	113.3701	115.9400	+3.094%	4,177,738	+7.219%
2025-05-14	113.0700	113.190000	111.2200	112.4600	-0.539%	4,203,248	+10.537%
2025-05-13	115.9800	116.040000	113.0500	113.0700	-2.400%	7,359,372	+9.941%
2025-05-12	119.0100	120.320000	115.4450	115.8500	-3.723%	5,661,202	+7.303%
2025-05-09	120.2400	120.490000	119.3700	120.3300	+0.275%	3,037,100	+3.308%
2025-05-08	122.0200	122.440000	119.8200	120.0000	-2.121%	3,571,263	+3.592%
2025-05-07	122.5500	123.370000	121.6700	122.6000	-0.277%	3,466,968	+1.395%
2025-05-06	122.0100	124.170000	121.5200	122.9400	+1.814%	3,959,073	+1.114%
2025-05-05	122.1200	122.160000	120.2400	120.7500	-0.683%	3,875,416	+2.948%
2025-05-02	121.3700	122.000000	120.5400	121.5800	+0.206%	2,720,129	+2.245%
2025-05-01	121.8000	122.369500	120.6800	121.3300	-0.565%	2,609,930	+2.456%
2025-04-30	122.3500	122.400000	120.6600	122.0200	+0.263%	2,999,263	+1.877%
2025-04-29	120.2900	121.910000	119.3700	121.7000	+0.854%	2,323,807	+2.145%
2025-04-28	119.9900	120.880000	119.1800	120.6700	+0.684%	2,119,990	+3.016%
2025-04-25	120.7700	121.270000	119.4200	119.8500	-0.704%	2,717,397	+3.721%
2025-04-24	121.1500	121.520000	120.1700	120.7000	-0.593%	3,199,016	+2.991%
2025-04-23	121.2100	122.120000	120.0400	121.4200	-0.906%	4,036,146	+2.380%
2025-04-22	121.3800	122.890000	120.5001	122.5300	+1.964%	3,522,829	+1.453%
2025-04-21	121.5800	121.950000	118.9900	120.1700	-1.338%	3,076,160	+3.445%
2025-04-17	120.9400	123.549900	120.5000	121.8000	+1.205%	3,409,815	+2.061%
2025-04-16	121.4900	121.980000	120.0700	120.3500	-0.116%	2,506,863	+3.290%
2025-04-15	121.0700	121.750000	120.3400	120.4900	-0.091%	2,340,888	+3.170%
2025-04-14	118.6900	121.185000	118.0726	120.6000	+1.396%	3,226,335	+3.076%
2025-04-11	116.8800	119.330000	115.5200	118.9400	+1.797%	6,054,561	+4.515%
2025-04-10	116.3100	118.000000	114.6200	116.8400	+0.456%	6,360,384	+6.393%
2025-04-09	114.7500	117.836600	112.0700	116.3100	+0.310%	7,414,658	+6.878%
2025-04-08	118.1650	118.360000	114.7000	115.9500	-0.779%	4,976,620	+7.210%
2025-04-07	117.7200	120.320000	115.7100	116.8600	-1.741%	7,214,888	+6.375%
2025-04-04	125.0000	125.270000	117.8600	118.9300	-4.127%	8,332,597	+4.524%
2025-04-03	123.0000	124.670000	121.6300	124.0500	+3.040%	7,427,136	+0.210%
2025-04-02	121.0600	121.385500	119.9000	120.3900	-0.562%	2,541,668	+3.256%
2025-04-01	122.0400	122.040000	120.5900	121.0700	-0.738%	2,934,283	+2.676%
2025-03-31	120.3000	122.500000	120.1700	121.9700	+2.144%	6,465,834	+1.919%
2025-03-28	118.6800	119.960000	117.6400	119.4100	+1.496%	3,941,495	+4.104%
2025-03-27	117.8700	118.230000	117.1075	117.6500	+0.461%	2,833,517	+5.661%
2025-03-26	116.3000	117.325000	116.0800	117.1100	+0.887%	3,034,104	+6.148%
2025-03-25	118.1000	118.225000	114.9200	116.0800	-1.752%	4,933,078	+7.090%
2025-03-24	118.8400	119.805000	118.0100	118.1500	-0.798%	3,227,522	+5.214%
2025-03-21	119.9800	120.910000	118.3800	119.1000	-0.882%	5,478,197	+4.374%
2025-03-20	119.5900	120.260000	119.1100	120.1600	+0.712%	4,192,418	+3.454%
2025-03-19	120.5100	120.879900	118.6700	119.3100	-1.201%	4,078,382	+4.191%
2025-03-18	119.8300	121.070000	119.6900	120.7600	-0.041%	4,238,904	+2.940%
2025-03-17	119.6600	121.465000	119.0500	120.8100	+0.574%	6,736,282	+2.897%
2025-03-14	118.1600	120.400000	117.5400	120.1200	+1.616%	5,563,134	+3.488%
2025-03-13	116.9500	118.340000	116.3700	118.2100	+1.346%	5,234,341	+5.160%
2025-03-12	116.7200	117.300000	115.6500	116.6400	-0.901%	4,469,207	+6.576%
2025-03-11	118.2800	119.510000	117.2000	117.7000	-0.675%	5,629,953	+5.616%
2025-03-10	116.9500	119.260000	116.9100	118.5000	+1.508%	4,676,594	+4.903%
2025-03-07	114.8100	116.940000	114.3200	116.7400	+1.654%	3,361,462	+6.484%
2025-03-06	115.5000	115.680000	113.8050	114.8400	-0.338%	3,566,191	+8.246%
2025-03-05	115.6100	116.910000	115.0450	115.2300	-1.014%	2,845,273	+7.880%
2025-03-04	119.2700	119.680000	116.3700	116.4100	-1.904%	3,761,963	+6.786%
2025-03-03	117.3200	118.720000	116.6600	118.6700	+1.004%	4,119,885	+4.753%
2025-02-28	117.1000	117.980000	115.8000	117.4900	+1.381%	4,987,438	+5.805%
2025-02-27	115.6200	116.785000	115.0035	115.8900	-0.361%	3,178,684	+7.266%
2025-02-26	116.9100	117.135000	115.8000	116.3100	-0.836%	2,874,685	+6.878%
2025-02-25	116.4200	117.705000	116.0101	117.2900	+1.182%	3,017,700	+5.985%
2025-02-24	115.9000	116.970000	114.7900	115.9200	+0.320%	2,454,032	+7.238%
2025-02-21	112.6900	115.960000	112.5600	115.5500	+2.112%	3,694,003	+7.581%
2025-02-20	111.5100	113.260000	111.0400	113.1600	+1.226%	3,112,003	+9.853%
2025-02-19	111.3200	112.110000	110.9500	111.7900	+0.812%	3,759,299	+11.200%
2025-02-18	111.5000	112.230000	110.5100	110.8900	-0.636%	4,031,388	+12.102%
2025-02-14	113.2700	113.950000	111.5300	111.6000	-2.062%	3,469,734	+11.389%
2025-02-13	115.3000	115.660000	112.8800	113.9500	-2.080%	5,566,873	+9.092%
2025-02-12	114.7400	116.480000	114.3400	116.3700	-0.274%	3,959,475	+6.823%
2025-02-11	115.4200	116.810000	113.9800	116.6900	+0.943%	2,315,353	+6.530%
2025-02-10	114.9900	115.620000	113.6600	115.6000	+0.530%	2,047,562	+7.535%
2025-02-07	114.1800	115.695000	113.9200	114.9900	+0.410%	2,805,355	+8.105%
2025-02-06	114.0300	114.910000	113.3600	114.5200	+0.580%	2,553,144	+8.549%
2025-02-05	113.1400	114.210000	112.4500	113.8600	+1.272%	3,863,088	+9.178%
2025-02-04	112.6400	112.830000	111.3200	112.4300	-0.680%	1,961,881	+10.567%
2025-02-03	111.9800	113.460000	111.2000	113.2000	+1.080%	3,016,397	+9.814%
2025-01-31	112.2600	112.450000	111.3750	111.9900	-0.241%	3,425,645	+11.001%
2025-01-30	112.0200	112.400000	110.8100	112.2600	+1.483%	2,113,787	+10.734%
2025-01-29	111.4800	112.210000	110.5400	110.6200	-0.620%	2,667,832	+12.376%
2025-01-28	112.3800	112.700000	111.2800	111.3100	-1.163%	3,569,436	+11.679%
2025-01-27	111.0000	112.760000	109.4300	112.6200	+2.512%	3,435,432	+10.380%
2025-01-24	108.8500	110.250000	108.7373	109.8600	+0.476%	2,388,461	+13.153%
2025-01-23	109.3000	109.735000	108.6750	109.3400	+0.478%	2,217,374	+13.691%

document.getElementById("Znyddq").onerror = function(){this.style.display='none';}; .dark-mode .h12r35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h12r35{ color: #333333; background-color: white; border: 2px solid #333333; }DUKDuke Energy Corporationstock NYSE

DUK
Duke Energy Corporation
stock NYSE