Dark

DUK
Duke Energy Corporation
stock NYSE

At Close

Aug 28, 2026 3:59:56 PM EDT

120.22USD-0.509%(-0.62)2,705,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:24:30 AM EDT

121.12USD+0.232%(+0.28)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

120.25USD+0.021%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	121.4100	121.585000	119.7200	120.2500	-0.488%	2,705,160	0.000%
2026-08-27	120.8000	121.179900	120.1000	120.8400	-0.861%	3,212,880	-0.488%
2026-08-26	121.6000	122.574500	121.5900	121.8900	+0.247%	2,744,619	-1.345%
2026-08-25	121.7000	122.200000	121.1600	121.5900	-0.312%	2,766,803	-1.102%
2026-08-24	120.2000	122.210000	119.9900	121.9700	+1.769%	3,356,426	-1.410%
2026-08-21	122.8400	123.040000	119.7400	119.8500	-2.315%	4,845,632	+0.334%
2026-08-20	123.2500	124.280000	122.6600	122.6900	-0.736%	3,729,311	-1.989%
2026-08-19	124.7300	125.110000	123.0000	123.6000	-0.315%	3,526,022	-2.710%
2026-08-18	124.9600	125.660000	123.9100	123.9900	+0.332%	5,411,555	-3.016%
2026-08-17	123.2500	124.050000	122.8550	123.5800	-0.274%	2,896,575	-2.695%
2026-08-14	123.1800	124.430000	123.0100	123.9200	-0.458%	4,124,887	-2.962%
2026-08-13	123.7700	124.655000	123.6200	124.4900	+0.810%	3,336,777	-3.406%
2026-08-12	122.7100	123.735000	122.5000	123.4900	+0.244%	3,440,916	-2.624%
2026-08-11	121.2500	123.340000	120.8650	123.1900	+1.650%	7,042,831	-2.387%
2026-08-10	124.0000	124.000000	120.7300	121.1900	-2.932%	11,795,839	-0.776%
2026-08-07	123.0000	125.400000	122.3400	124.8500	+0.767%	4,309,595	-3.684%
2026-08-06	124.9400	125.110000	122.5900	123.9000	+0.454%	5,060,721	-2.946%
2026-08-05	124.3500	124.350000	122.3700	123.3400	-0.748%	6,787,854	-2.505%
2026-08-04	123.5100	124.870000	121.7991	124.2700	-0.008%	5,683,338	-3.235%
2026-08-03	125.0000	126.010000	123.4950	124.2800	-0.917%	5,075,558	-3.243%
2026-07-31	125.6500	126.380000	124.6300	125.4300	-0.665%	4,313,165	-4.130%
2026-07-30	129.1600	129.295000	125.2400	126.2700	-2.177%	4,744,804	-4.768%
2026-07-29	129.7500	130.290000	128.3600	129.0800	-0.124%	3,672,320	-6.841%
2026-07-28	129.8200	132.645000	129.2150	129.2400	+0.318%	3,641,713	-6.956%
2026-07-27	129.7500	130.870000	128.6400	128.8300	-1.295%	2,971,498	-6.660%
2026-07-24	129.3400	131.000000	129.2600	130.5200	+0.975%	2,856,610	-7.869%
2026-07-23	128.8500	129.710000	127.5600	129.2600	+1.024%	3,459,818	-6.970%
2026-07-22	127.1400	127.980000	126.4500	127.9500	+1.620%	3,410,256	-6.018%
2026-07-21	125.1000	125.920000	124.6200	125.9100	+0.048%	4,113,185	-4.495%
2026-07-20	125.9100	127.520000	125.0100	125.8500	+0.672%	4,309,255	-4.450%
2026-07-17	127.9600	129.260000	124.6600	125.0100	-0.872%	4,890,152	-3.808%
2026-07-16	124.7000	126.255000	124.3500	126.1100	+1.424%	3,518,701	-4.647%
2026-07-15	126.2100	126.755000	124.1000	124.3400	-1.606%	3,482,352	-3.289%
2026-07-14	127.1800	127.730000	125.8800	126.3700	-0.386%	2,391,564	-4.843%
2026-07-13	125.6000	127.280000	125.5000	126.8600	+1.100%	2,362,185	-5.210%
2026-07-10	125.1600	126.160400	124.6900	125.4800	+0.176%	2,801,507	-4.168%
2026-07-09	126.5200	127.200000	124.7800	125.2600	-1.207%	3,807,532	-4.000%
2026-07-08	128.2500	128.715000	126.5400	126.7900	-1.115%	2,570,462	-5.158%
2026-07-07	127.4500	130.370000	126.9200	128.2200	+1.786%	3,416,116	-6.216%
2026-07-06	129.1700	129.440000	125.7800	125.9700	-2.801%	5,757,648	-4.541%
2026-07-02	126.5000	129.660000	126.3000	129.6000	+3.045%	5,123,554	-7.215%
2026-07-01	126.5800	126.810000	125.2350	125.7700	-0.640%	4,257,340	-4.389%
2026-06-30	127.6500	127.930000	126.3900	126.5800	-1.364%	3,882,496	-5.001%
2026-06-29	128.2700	128.650000	127.6014	128.3300	-0.055%	2,818,791	-6.296%
2026-06-26	127.8500	128.480000	127.5000	128.4000	+1.015%	4,450,331	-6.347%
2026-06-25	126.6900	128.160000	125.7160	127.1100	+0.458%	3,985,416	-5.397%
2026-06-24	125.8600	126.540000	124.7300	126.5300	+1.184%	4,420,078	-4.963%
2026-06-23	124.7500	125.580000	123.4500	125.0500	+1.239%	3,674,200	-3.838%
2026-06-22	123.4800	124.720000	123.3500	123.5200	-0.275%	3,802,813	-2.647%
2026-06-18	123.0000	125.250000	122.8300	123.8600	+0.105%	8,866,456	-2.915%
2026-06-17	125.2000	125.810000	123.0100	123.7300	-1.848%	3,266,675	-2.813%
2026-06-16	125.0200	126.970000	125.0000	126.0600	+0.623%	3,559,555	-4.609%
2026-06-15	124.0000	126.017500	123.0580	125.2800	+0.248%	4,018,965	-4.015%
2026-06-12	124.6900	125.490000	124.2300	124.9700	+0.628%	2,451,313	-3.777%
2026-06-11	125.5400	126.250000	124.0800	124.1900	-0.680%	3,286,823	-3.173%
2026-06-10	124.9900	125.605000	123.4500	125.0400	+0.985%	2,883,124	-3.831%
2026-06-09	122.3900	124.900000	121.6100	123.8200	+1.450%	3,009,487	-2.883%
2026-06-08	123.8700	124.559900	121.9000	122.0500	-1.747%	3,058,966	-1.475%
2026-06-05	122.5000	125.300000	122.2650	124.2200	+1.970%	3,362,921	-3.196%
2026-06-04	121.5800	122.720000	120.1000	121.8200	+0.644%	3,482,325	-1.289%
2026-06-03	121.3400	123.470000	121.0000	121.0400	-0.041%	3,499,876	-0.653%
2026-06-02	120.0600	121.240000	119.7600	121.0900	+1.001%	3,445,539	-0.694%
2026-06-01	121.4200	122.160000	119.7920	119.8900	-2.314%	3,215,694	+0.300%
2026-05-29	123.9600	124.422100	122.2900	122.7300	-0.832%	3,903,390	-2.021%
2026-05-28	125.1600	125.950000	123.6500	123.7600	-1.268%	3,048,244	-2.836%
2026-05-27	124.5200	125.650000	124.1200	125.3500	+0.304%	3,129,168	-4.069%
2026-05-26	125.7000	125.810000	124.9500	124.9700	-0.557%	2,877,245	-3.777%
2026-05-22	124.4450	125.885000	124.2201	125.6700	+0.810%	2,446,583	-4.313%
2026-05-21	123.6800	124.810000	123.2500	124.6600	+0.687%	2,206,010	-3.538%
2026-05-20	124.7000	125.200000	123.6700	123.8100	-0.602%	3,988,810	-2.875%
2026-05-19	122.8100	124.660000	122.5100	124.5600	+1.400%	4,381,856	-3.460%
2026-05-18	121.8000	122.950000	121.2000	122.8400	+1.563%	2,865,546	-2.108%
2026-05-15	122.9500	123.260000	120.9000	120.9500	-2.703%	3,832,094	-0.579%
2026-05-14	123.9000	124.400000	123.4100	124.3100	+0.331%	2,483,056	-3.266%
2026-05-13	123.9900	124.530000	122.8400	123.9000	-0.935%	3,404,379	-2.946%
2026-05-12	125.0000	125.830000	123.8500	125.0700	+0.136%	3,338,335	-3.854%
2026-05-11	124.5300	125.360000	124.3800	124.9000	+0.588%	2,256,387	-3.723%
2026-05-08	125.0400	125.690000	123.4250	124.1700	-0.561%	2,586,105	-3.157%
2026-05-07	125.0000	125.100000	124.0500	124.8700	-0.534%	3,296,394	-3.700%
2026-05-06	127.0400	127.490000	124.9950	125.5400	-1.599%	5,946,958	-4.214%
2026-05-05	128.9000	129.290000	127.5600	127.5800	+0.102%	3,994,392	-5.745%
2026-05-04	128.0000	129.000000	126.7500	127.4500	-0.894%	3,365,786	-5.649%
2026-05-01	129.4400	130.700000	128.5900	128.6000	-0.733%	2,578,999	-6.493%
2026-04-30	127.0300	129.840000	126.1100	129.5500	+2.403%	3,799,946	-7.179%
2026-04-29	127.3100	127.940000	126.3500	126.5100	-1.009%	2,322,115	-4.948%
2026-04-28	128.4700	128.600000	127.0950	127.8000	+0.559%	2,167,018	-5.908%
2026-04-27	127.6600	128.340000	126.8600	127.0900	-0.141%	2,322,720	-5.382%
2026-04-24	127.7900	128.245000	126.7700	127.2700	-0.601%	2,399,806	-5.516%
2026-04-23	126.4000	128.315000	126.0000	128.0400	+2.228%	2,624,842	-6.084%
2026-04-22	126.7500	127.260000	124.9000	125.2500	-0.334%	3,053,317	-3.992%
2026-04-21	128.4700	128.505300	125.6400	125.6700	-1.713%	2,842,284	-4.313%
2026-04-20	128.1300	129.180000	127.5750	127.8600	-0.133%	2,710,043	-5.952%
2026-04-17	127.5100	128.200000	125.9300	128.0300	-0.466%	3,461,603	-6.077%
2026-04-16	127.7300	129.007100	127.1200	128.6300	+0.508%	2,712,749	-6.515%
2026-04-15	129.2500	129.250000	127.9300	127.9800	-1.387%	3,295,090	-6.040%
2026-04-14	129.8500	130.100000	128.3800	129.7800	-0.475%	2,506,531	-7.343%
2026-04-13	131.8300	132.120000	129.7500	130.4000	-1.055%	3,579,804	-7.784%
2026-04-10	132.4100	133.520000	131.7900	131.7900	-0.910%	2,758,717	-8.756%
2026-04-09	131.2800	134.130000	131.2800	133.0000	+1.064%	3,118,800	-9.586%
2026-04-08	130.3200	131.660000	129.4600	131.6000	-0.167%	3,716,796	-8.625%
2026-04-07	131.5000	132.880000	131.1500	131.8200	+0.312%	2,563,318	-8.777%
2026-04-06	131.6300	132.700000	131.0000	131.4100	-0.613%	2,819,878	-8.493%
2026-04-02	131.9000	133.030000	130.9000	132.2200	+1.008%	3,720,738	-9.053%
2026-04-01	130.4300	131.870000	129.8600	130.9000	-0.031%	4,314,934	-8.136%
2026-03-31	132.6600	132.660000	129.7500	130.9400	-0.585%	5,376,256	-8.164%
2026-03-30	131.4500	132.710000	131.0650	131.7100	+1.323%	3,968,867	-8.701%
2026-03-27	129.5500	131.210000	129.0200	129.9900	+0.471%	4,797,798	-7.493%
2026-03-26	128.3300	129.875000	127.8950	129.3800	+0.952%	3,182,302	-7.057%
2026-03-25	128.2000	129.000000	127.1800	128.1600	+0.612%	3,369,120	-6.172%
2026-03-24	126.9800	129.089000	126.8500	127.3800	+0.031%	4,423,819	-5.597%
2026-03-23	127.9200	128.115000	126.9500	127.3400	+0.418%	4,320,716	-5.568%
2026-03-20	130.4300	130.540000	126.7700	126.8100	-2.258%	7,644,428	-5.173%
2026-03-19	130.7500	131.410000	128.8800	129.7400	-0.772%	5,543,057	-7.315%
2026-03-18	132.3100	132.635000	130.7000	130.7500	-1.655%	3,454,698	-8.031%
2026-03-17	134.2800	134.490000	132.7900	132.9500	-0.382%	3,948,831	-9.552%
2026-03-16	133.8500	134.270000	133.0500	133.4600	+0.233%	4,974,223	-9.898%
2026-03-13	132.4900	134.120000	132.4900	133.1500	+1.009%	4,710,196	-9.688%
2026-03-12	130.0000	133.200000	129.9600	131.8200	+1.377%	5,842,331	-8.777%
2026-03-11	129.5000	130.500000	129.1550	130.0300	+0.262%	4,249,915	-7.521%
2026-03-10	129.5000	130.690000	128.5500	129.6900	-1.060%	8,176,640	-7.279%
2026-03-09	131.8600	132.480000	130.5400	131.0800	-1.072%	7,057,216	-8.262%
2026-03-06	131.4000	132.630000	130.2300	132.5000	+0.676%	5,040,992	-9.245%
2026-03-05	131.0100	131.730000	129.5300	131.6100	-0.205%	4,860,827	-8.632%
2026-03-04	131.5000	132.655000	130.5600	131.8800	+0.342%	3,702,773	-8.819%
2026-03-03	130.8500	132.300000	128.4900	131.4300	-0.152%	3,579,793	-8.506%
2026-03-02	131.0000	132.200000	130.5500	131.6300	+0.596%	5,033,664	-8.645%
2026-02-27	129.8700	131.570000	129.2950	130.8500	+1.254%	4,691,568	-8.101%
2026-02-26	129.2700	129.800000	128.2400	129.2300	+0.233%	3,780,458	-6.949%
2026-02-25	128.0800	129.170000	126.2841	128.9300	+0.366%	3,854,308	-6.732%
2026-02-24	127.8600	128.565000	126.5200	128.4600	+0.524%	4,232,206	-6.391%
2026-02-23	126.8300	128.610000	126.8050	127.7900	+0.797%	4,891,329	-5.900%
2026-02-20	127.1800	127.310000	125.0800	126.7800	+0.324%	5,039,572	-5.151%
2026-02-19	125.6400	126.760000	125.3000	126.3700	+0.902%	5,483,568	-4.843%
2026-02-18	126.9000	126.900000	124.7800	125.2400	-1.160%	4,111,508	-3.984%
2026-02-17	128.5000	129.000000	126.1700	126.7100	-1.162%	4,252,834	-5.098%
2026-02-13	125.1100	128.260000	124.9750	128.2000	+1.657%	5,569,375	-6.201%
2026-02-12	125.4000	128.085000	125.3100	126.1100	+0.727%	7,093,320	-4.647%
2026-02-11	124.2700	125.400000	122.9200	125.2000	+1.262%	5,993,612	-3.954%
2026-02-10	122.2000	124.365000	120.4600	123.6400	+1.577%	6,608,970	-2.742%
2026-02-09	121.4900	122.060000	120.7800	121.7200	-0.115%	4,288,293	-1.208%
2026-02-06	124.0000	124.280000	121.3400	121.8600	-1.256%	4,412,220	-1.321%
2026-02-05	123.0250	124.050000	122.4300	123.4100	+0.982%	4,224,099	-2.561%
2026-02-04	122.4400	123.350000	121.6100	122.2100	+0.444%	5,679,518	-1.604%
2026-02-03	119.4800	121.900000	119.4800	121.6700	+1.824%	4,169,218	-1.167%
2026-02-02	121.4600	122.000000	119.0365	119.4900	-1.533%	4,272,869	+0.636%
2026-01-30	120.7200	121.430000	120.1000	121.3500	+0.381%	5,603,060	-0.906%
2026-01-29	120.3800	121.740000	120.2900	120.8900	+0.541%	4,298,110	-0.529%
2026-01-28	120.2000	121.100000	119.6000	120.2400	-0.042%	4,463,691	+0.008%
2026-01-27	118.7800	120.320000	118.2000	120.2900	+1.271%	4,813,170	-0.033%
2026-01-26	118.1600	119.700000	118.0101	118.7800	+1.150%	3,949,903	+1.238%
2026-01-23	117.8900	117.940000	116.2500	117.4300	-0.238%	4,491,337	+2.401%
2026-01-22	119.1500	119.510000	117.6200	117.7100	-1.391%	3,806,841	+2.158%
2026-01-21	120.1900	120.839900	118.4550	119.3700	-0.151%	4,751,479	+0.737%
2026-01-20	119.0700	119.646571	118.1000	119.5500	+0.277%	4,595,778	+0.586%
2026-01-16	118.5000	119.400000	117.8600	119.2200	+0.269%	4,500,031	+0.864%
2026-01-15	118.6300	119.410000	118.4500	118.9000	+0.185%	3,716,179	+1.135%
2026-01-14	117.5700	119.290000	117.3500	118.6800	+1.099%	4,554,868	+1.323%
2026-01-13	116.4800	117.560000	115.9800	117.3900	+0.583%	3,283,765	+2.436%
2026-01-12	116.7700	117.490000	116.2700	116.7100	-0.077%	3,018,982	+3.033%
2026-01-09	117.3900	118.260000	116.7600	116.8000	-0.443%	2,849,889	+2.954%
2026-01-08	116.5100	118.600000	116.1900	117.3200	+0.973%	3,214,033	+2.497%
2026-01-07	118.1200	118.300000	115.9500	116.1900	-1.316%	3,227,809	+3.494%
2026-01-06	116.7600	117.910000	116.4000	117.7400	+0.796%	3,303,699	+2.132%
2026-01-05	117.0000	117.000000	115.1000	116.8100	-0.536%	4,310,562	+2.945%
2026-01-02	117.1800	118.070000	116.3800	117.4400	+0.196%	2,619,552	+2.393%
2025-12-31	117.7000	117.807400	117.1000	117.2100	-0.399%	1,973,853	+2.594%
2025-12-30	117.5900	117.940000	117.2500	117.6800	+0.136%	1,835,232	+2.184%
2025-12-29	117.3000	118.030000	117.0800	117.5200	+0.290%	2,489,136	+2.323%
2025-12-26	117.1600	117.800000	116.7701	117.1800	-0.255%	1,440,330	+2.620%
2025-12-24	117.1900	117.510000	116.8200	117.4800	+0.591%	1,060,648	+2.358%
2025-12-23	116.3700	117.190000	116.1200	116.7900	+0.421%	3,627,782	+2.963%
2025-12-22	115.3000	116.460000	115.0000	116.3000	+0.640%	2,477,207	+3.396%
2025-12-19	117.4300	117.490000	115.5500	115.5600	-1.693%	6,898,929	+4.058%
2025-12-18	117.3400	117.810000	116.6500	117.5500	+0.102%	4,610,997	+2.297%
2025-12-17	115.4700	117.910000	115.3950	117.4300	+1.592%	4,436,714	+2.401%
2025-12-16	116.9800	117.220000	115.2400	115.5900	-0.977%	3,222,345	+4.031%
2025-12-15	115.8100	116.950000	115.4100	116.7300	+1.240%	3,797,308	+3.016%
2025-12-12	114.5000	115.350000	114.4014	115.3000	+0.796%	2,955,758	+4.293%
2025-12-11	114.5600	115.500000	113.9900	114.3900	+0.342%	2,992,545	+5.123%
2025-12-10	115.2800	115.400000	113.8950	114.0000	-1.076%	3,366,712	+5.482%
2025-12-09	115.7950	116.205000	115.0500	115.2400	+0.017%	2,929,833	+4.347%
2025-12-08	116.2000	116.420000	114.1300	115.2200	-1.116%	5,217,240	+4.366%
2025-12-05	117.8400	118.180000	116.4000	116.5200	-1.229%	3,983,086	+3.201%
2025-12-04	118.3800	119.440000	117.8400	117.9700	-0.548%	3,150,968	+1.933%
2025-12-03	119.8700	120.560000	118.3699	118.6200	-0.894%	3,328,360	+1.374%
2025-12-02	121.1000	121.142000	119.3700	119.6900	-0.878%	3,554,648	+0.468%
2025-12-01	123.2100	123.460000	120.6700	120.7500	-2.574%	4,050,608	-0.414%
2025-11-28	123.1500	124.125000	123.0400	123.9400	+0.413%	1,439,813	-2.977%
2025-11-26	122.4100	123.595000	121.9500	123.4300	+1.230%	3,374,751	-2.576%
2025-11-25	122.2600	122.980000	121.5900	121.9300	-0.131%	2,835,199	-1.378%
2025-11-24	123.0700	123.410000	121.4000	122.0900	-0.578%	3,442,653	-1.507%
2025-11-21	122.9400	123.390000	121.9100	122.8000	+0.212%	4,407,106	-2.077%
2025-11-20	122.2800	122.980000	121.8600	122.5400	+0.254%	2,639,228	-1.869%
2025-11-19	123.8800	123.880000	121.4500	122.2300	-1.268%	3,410,994	-1.620%
2025-11-18	125.6500	125.930000	123.7900	123.8000	-1.102%	3,774,274	-2.868%
2025-11-17	123.3300	125.210000	122.8552	125.1800	+2.013%	3,879,929	-3.938%
2025-11-14	123.3300	124.200000	122.2500	122.7100	-0.712%	3,878,344	-2.005%
2025-11-13	123.7600	124.590000	123.1003	123.5900	-0.250%	3,278,003	-2.702%
2025-11-12	123.6600	124.290000	123.4300	123.9000	+0.186%	3,239,116	-2.946%
2025-11-11	123.1300	124.220000	122.3130	123.6700	+0.602%	3,101,774	-2.765%
2025-11-10	123.0500	123.680000	121.8350	122.9300	-0.590%	4,442,405	-2.180%
2025-11-07	124.1000	125.720000	122.4100	123.6600	-0.274%	5,457,039	-2.758%
2025-11-06	123.6000	124.860000	123.4000	124.0000	+0.186%	4,674,724	-3.024%
2025-11-05	123.7900	124.480000	123.1700	123.7700	-0.048%	3,822,468	-2.844%
2025-11-04	124.3400	124.509900	123.4900	123.8300	+0.129%	3,169,808	-2.891%
2025-11-03	123.8700	124.000000	122.2700	123.6700	-0.507%	3,365,837	-2.765%
2025-10-31	124.3400	124.930000	123.7500	124.3000	-0.727%	2,962,010	-3.258%
2025-10-30	124.5200	125.880000	124.3800	125.2100	+0.740%	2,666,352	-3.961%
2025-10-29	125.6500	126.070000	123.8150	124.2900	-1.082%	3,686,439	-3.250%
2025-10-28	126.8600	127.350000	125.3800	125.6500	-1.443%	3,159,438	-4.298%
2025-10-27	127.0000	127.575000	126.2600	127.4900	+0.094%	2,308,411	-5.679%
2025-10-24	127.3000	128.440000	126.9800	127.3700	+0.086%	2,175,050	-5.590%
2025-10-23	129.8600	129.860000	127.1700	127.2600	-1.372%	2,530,977	-5.508%
2025-10-22	128.5500	130.030000	127.4875	129.0300	+0.545%	3,143,092	-6.805%
2025-10-21	129.5000	129.500000	127.2600	128.3300	-0.473%	2,629,062	-6.296%
2025-10-20	129.0000	129.200000	127.6901	128.9400	+0.319%	3,759,458	-6.740%
2025-10-17	128.1700	128.650000	127.1200	128.5300	+0.887%	3,120,888	-6.442%
2025-10-16	128.8400	129.505000	127.4000	127.4000	-0.987%	2,785,232	-5.612%
2025-10-15	128.1800	128.990000	127.0700	128.6700	+0.665%	3,023,324	-6.544%
2025-10-14	126.9100	128.490000	126.2901	127.8200	+1.372%	2,713,053	-5.922%
2025-10-13	126.2100	126.950000	125.6900	126.0900	-0.732%	2,136,591	-4.632%
2025-10-10	125.2900	127.270000	125.0200	127.0200	+1.852%	2,955,425	-5.330%
2025-10-09	125.9000	126.090000	124.6110	124.7100	-0.415%	1,500,935	-3.576%
2025-10-08	126.2600	126.320000	124.3950	125.2300	-0.263%	2,423,176	-3.977%
2025-10-07	124.8500	125.950000	124.3350	125.5600	+0.949%	2,723,359	-4.229%
2025-10-06	123.4300	124.460000	122.7800	124.3800	+0.680%	2,289,408	-3.320%
2025-10-03	122.1100	123.830000	122.0000	123.5400	+1.620%	2,761,899	-2.663%
2025-10-02	121.5000	122.079900	120.9400	121.5700	-0.670%	3,098,938	-1.086%
2025-10-01	123.5600	123.820000	122.3150	122.3900	-1.099%	2,489,317	-1.749%
2025-09-30	122.9800	123.930000	122.6200	123.7500	+0.774%	3,719,939	-2.828%
2025-09-29	123.0500	123.080000	121.3200	122.8000	-0.179%	4,210,105	-2.077%
2025-09-26	122.1400	123.446061	122.0400	123.0200	+0.572%	2,644,409	-2.252%
2025-09-25	124.1100	124.300000	122.2700	122.3200	-1.068%	2,285,570	-1.692%
2025-09-24	123.0000	123.950000	122.9500	123.6400	+0.439%	2,173,067	-2.742%
2025-09-23	121.4600	123.240000	120.9700	123.1000	+1.250%	2,123,695	-2.315%
2025-09-22	121.2100	122.010000	120.7300	121.5800	+0.413%	2,062,227	-1.094%
2025-09-19	120.7600	121.650000	120.0000	121.0800	+0.573%	4,842,197	-0.685%
2025-09-18	120.0300	121.120000	119.6900	120.3900	-0.586%	2,541,133	-0.116%
2025-09-17	120.7400	121.500000	120.2700	121.1000	+0.707%	2,438,051	-0.702%
2025-09-16	122.6300	122.829900	120.2000	120.2500	-1.732%	4,158,500	0.000%
2025-09-15	121.6500	122.645000	121.6200	122.3700	+0.344%	2,202,802	-1.732%
2025-09-12	122.0800	122.895000	121.8700	121.9500	-0.131%	2,136,673	-1.394%
2025-09-11	121.3600	122.230000	120.9700	122.1100	+0.626%	2,178,094	-1.523%
2025-09-10	120.4100	121.460000	120.2000	121.3500	+0.806%	2,104,372	-0.906%
2025-09-09	120.2500	121.030000	119.9000	120.3800	+0.175%	2,182,991	-0.108%
2025-09-08	120.4000	120.830000	119.7600	120.1700	-0.365%	3,069,029	+0.067%
2025-09-05	121.3100	121.480000	120.0425	120.6100	-0.215%	1,980,898	-0.298%
2025-09-04	122.2000	122.450000	120.3800	120.8700	-0.519%	3,069,900	-0.513%
2025-09-03	121.3000	121.890000	120.6200	121.5000	-0.320%	2,152,198	-1.029%
2025-09-02	122.4600	122.770000	121.3709	121.8900	-0.490%	2,449,073	-1.345%
2025-08-29	122.4000	123.190000	122.1100	122.4900	+0.098%	2,151,190	-1.829%
2025-08-28	123.3000	123.605000	122.2500	122.3700	-1.059%	2,496,477	-1.732%
2025-08-27	123.6100	123.845000	122.7600	123.6800	+0.324%	2,560,906	-2.773%
2025-08-26	123.0000	123.540000	122.1000	123.2800	+0.138%	3,102,074	-2.458%
2025-08-25	123.9500	124.220100	122.8700	123.1100	-0.989%	2,454,676	-2.323%
2025-08-22	124.7900	125.250000	123.3300	124.3400	+0.161%	2,182,882	-3.289%
2025-08-21	124.3200	124.920000	123.9400	124.1400	-0.273%	2,084,681	-3.134%
2025-08-20	124.5000	125.950000	124.1750	124.4800	+0.566%	3,455,774	-3.398%
2025-08-19	121.6400	123.820000	121.3800	123.7800	+1.910%	2,908,354	-2.852%
2025-08-18	123.0000	123.000000	121.3330	121.4600	-0.808%	3,224,705	-0.996%
2025-08-15	123.5150	123.700000	121.9250	122.4500	-1.457%	4,024,737	-1.797%
2025-08-14	125.7000	125.700000	124.0000	124.2600	-1.153%	3,410,300	-3.227%
2025-08-13	124.3900	125.755000	123.9450	125.7100	+0.996%	3,009,338	-4.343%
2025-08-12	125.4000	125.580000	123.3550	124.4700	-0.868%	3,826,797	-3.390%
2025-08-11	125.6900	125.959900	124.9100	125.5600	+0.192%	2,244,825	-4.229%
2025-08-08	125.9800	126.525000	125.1750	125.3200	-0.484%	2,643,932	-4.046%
2025-08-07	124.7200	126.340000	124.7000	125.9300	+0.575%	2,832,095	-4.510%
2025-08-06	124.6500	126.410000	124.0000	125.2100	+0.976%	3,813,160	-3.961%
2025-08-05	126.9700	127.850000	123.9700	124.0000	-0.137%	6,746,885	-3.024%
2025-08-04	123.0300	124.510000	122.7000	124.1700	+1.025%	4,065,988	-3.157%
2025-08-01	122.2400	123.390000	121.6784	122.9100	+1.044%	4,642,885	-2.164%
2025-07-31	120.0250	121.780000	119.5000	121.6400	+0.963%	5,490,970	-1.143%
2025-07-30	119.5000	121.490000	119.2500	120.4800	+0.829%	3,432,290	-0.191%
2025-07-29	118.0200	119.530000	117.6900	119.4900	+1.607%	2,848,094	+0.636%
2025-07-28	119.6300	119.910000	117.4500	117.6000	-1.943%	2,930,158	+2.253%
2025-07-25	119.6800	120.390000	119.5900	119.9300	+0.150%	2,317,108	+0.267%
2025-07-24	119.5100	120.100000	119.2100	119.7500	+0.201%	2,133,159	+0.418%
2025-07-23	120.8200	120.830000	118.9000	119.5100	-1.011%	3,309,641	+0.619%
2025-07-22	120.1200	121.970000	119.9000	120.7300	+0.751%	3,194,886	-0.398%
2025-07-21	118.4500	120.280000	118.4500	119.8300	+1.191%	2,232,508	+0.350%
2025-07-18	117.3400	119.090000	117.2500	118.4200	+0.817%	2,475,755	+1.545%
2025-07-17	117.2800	118.080000	116.9999	117.4600	-0.280%	2,431,009	+2.375%
2025-07-16	116.9900	118.120000	116.7500	117.7900	+0.589%	2,160,778	+2.088%
2025-07-15	117.5300	117.840000	115.9400	117.1000	-0.704%	2,431,459	+2.690%
2025-07-14	117.4500	118.600000	116.7300	117.9300	+0.400%	2,684,895	+1.967%
2025-07-11	117.7300	117.845100	116.5900	117.4600	-0.601%	2,098,880	+2.375%
2025-07-10	116.6000	118.390000	116.2500	118.1700	+0.853%	2,072,713	+1.760%
2025-07-09	116.3100	117.400000	115.5400	117.1700	+0.739%	2,102,883	+2.629%
2025-07-08	116.5350	116.775000	115.4000	116.3100	-0.836%	3,135,114	+3.387%
2025-07-07	117.2000	117.415600	116.5800	117.2900	-0.017%	2,050,635	+2.524%
2025-07-03	117.0000	117.880000	116.4700	117.3100	+0.214%	1,953,868	+2.506%
2025-07-02	118.0900	118.415000	116.0703	117.0600	-1.523%	2,834,457	+2.725%
2025-07-01	118.6800	119.330000	117.0000	118.8700	+0.737%	3,498,688	+1.161%
2025-06-30	116.6200	118.060000	116.3000	118.0000	+0.924%	3,486,743	+1.907%
2025-06-27	116.1500	117.798000	116.1000	116.9200	+0.576%	3,578,702	+2.848%
2025-06-26	116.0200	116.770000	115.3501	116.2500	+0.259%	3,143,566	+3.441%
2025-06-25	117.9600	117.960000	115.8000	115.9500	-0.855%	2,966,371	+3.708%
2025-06-24	116.7150	117.550000	116.0000	116.9500	-0.017%	2,477,953	+2.822%
2025-06-23	115.9400	117.290000	115.7800	116.9700	+1.360%	2,440,764	+2.804%
2025-06-20	114.8600	116.150000	114.6800	115.4000	+0.716%	6,203,108	+4.203%
2025-06-18	114.9000	114.940000	114.0300	114.5800	-0.183%	2,937,900	+4.949%
2025-06-17	115.6200	115.680000	113.6600	114.7900	-0.529%	2,344,116	+4.757%
2025-06-16	117.2500	117.700000	114.8300	115.4000	-1.249%	3,276,243	+4.203%
2025-06-13	117.5000	118.340000	116.5400	116.8600	-0.358%	2,789,502	+2.901%
2025-06-12	116.7800	117.585000	116.4400	117.2800	+0.799%	2,432,533	+2.532%
2025-06-11	116.2800	116.590000	115.8550	116.3500	+0.017%	1,929,742	+3.352%
2025-06-10	115.5900	116.590000	114.8500	116.3300	+0.745%	2,095,491	+3.370%
2025-06-09	114.7100	116.400000	114.4000	115.4700	+0.208%	2,407,446	+4.140%
2025-06-06	115.5800	116.100000	114.7600	115.2300	-0.441%	2,094,723	+4.357%
2025-06-05	116.3100	116.310000	115.3400	115.7400	-0.207%	2,443,100	+3.897%
2025-06-04	116.7900	117.680000	115.6211	115.9800	-0.643%	3,288,328	+3.682%
2025-06-03	117.3400	117.600000	115.5100	116.7300	-0.427%	2,609,623	+3.016%
2025-06-02	117.0100	117.665000	116.3300	117.2300	-0.416%	2,820,393	+2.576%
2025-05-30	115.4500	117.880000	114.8300	117.7200	+1.966%	8,078,757	+2.149%
2025-05-29	113.9000	115.590000	113.3900	115.4500	+0.874%	2,292,944	+4.158%
2025-05-28	116.0000	116.270000	113.9700	114.4500	-1.658%	2,798,106	+5.068%
2025-05-27	116.8800	116.910000	116.0000	116.3800	-0.094%	3,742,289	+3.325%
2025-05-23	116.7200	116.973300	114.8600	116.4900	+0.796%	2,683,839	+3.228%
2025-05-22	116.6000	116.690000	114.7900	115.5700	-0.747%	4,702,640	+4.049%
2025-05-21	117.2950	117.650000	116.0600	116.4400	-0.742%	2,770,155	+3.272%
2025-05-20	116.6800	117.830000	116.5000	117.3100	+0.274%	4,459,366	+2.506%
2025-05-19	116.0600	117.120000	115.7500	116.9900	+0.628%	2,772,973	+2.787%
2025-05-16	115.0600	116.300000	114.5900	116.2600	+0.276%	2,966,938	+3.432%
2025-05-15	113.5700	116.079900	113.3701	115.9400	+3.094%	4,177,738	+3.717%
2025-05-14	113.0700	113.190000	111.2200	112.4600	-0.539%	4,203,248	+6.927%
2025-05-13	115.9800	116.040000	113.0500	113.0700	-2.400%	7,359,372	+6.350%
2025-05-12	119.0100	120.320000	115.4450	115.8500	-3.723%	5,661,202	+3.798%
2025-05-09	120.2400	120.490000	119.3700	120.3300	+0.275%	3,037,100	-0.066%
2025-05-08	122.0200	122.440000	119.8200	120.0000	-2.121%	3,571,263	+0.208%
2025-05-07	122.5500	123.370000	121.6700	122.6000	-0.277%	3,466,968	-1.917%
2025-05-06	122.0100	124.170000	121.5200	122.9400	+1.814%	3,959,073	-2.188%
2025-05-05	122.1200	122.160000	120.2400	120.7500	-0.683%	3,875,416	-0.414%
2025-05-02	121.3700	122.000000	120.5400	121.5800	+0.206%	2,720,129	-1.094%
2025-05-01	121.8000	122.369500	120.6800	121.3300	-0.565%	2,609,930	-0.890%
2025-04-30	122.3500	122.400000	120.6600	122.0200	+0.263%	2,999,263	-1.451%
2025-04-29	120.2900	121.910000	119.3700	121.7000	+0.854%	2,323,807	-1.191%
2025-04-28	119.9900	120.880000	119.1800	120.6700	+0.684%	2,119,990	-0.348%
2025-04-25	120.7700	121.270000	119.4200	119.8500	-0.704%	2,717,397	+0.334%
2025-04-24	121.1500	121.520000	120.1700	120.7000	-0.593%	3,199,016	-0.373%
2025-04-23	121.2100	122.120000	120.0400	121.4200	-0.906%	4,036,146	-0.964%
2025-04-22	121.3800	122.890000	120.5001	122.5300	+1.964%	3,522,829	-1.861%
2025-04-21	121.5800	121.950000	118.9900	120.1700	-1.338%	3,076,160	+0.067%
2025-04-17	120.9400	123.549900	120.5000	121.8000	+1.205%	3,409,815	-1.273%
2025-04-16	121.4900	121.980000	120.0700	120.3500	-0.116%	2,506,863	-0.083%
2025-04-15	121.0700	121.750000	120.3400	120.4900	-0.091%	2,340,888	-0.199%
2025-04-14	118.6900	121.185000	118.0726	120.6000	+1.396%	3,226,335	-0.290%
2025-04-11	116.8800	119.330000	115.5200	118.9400	+1.797%	6,054,561	+1.101%
2025-04-10	116.3100	118.000000	114.6200	116.8400	+0.456%	6,360,384	+2.919%
2025-04-09	114.7500	117.836600	112.0700	116.3100	+0.310%	7,414,658	+3.387%
2025-04-08	118.1650	118.360000	114.7000	115.9500	-0.779%	4,976,620	+3.708%
2025-04-07	117.7200	120.320000	115.7100	116.8600	-1.741%	7,214,888	+2.901%
2025-04-04	125.0000	125.270000	117.8600	118.9300	-4.127%	8,332,597	+1.110%
2025-04-03	123.0000	124.670000	121.6300	124.0500	+3.040%	7,427,136	-3.063%
2025-04-02	121.0600	121.385500	119.9000	120.3900	-0.562%	2,541,668	-0.116%
2025-04-01	122.0400	122.040000	120.5900	121.0700	-0.738%	2,934,283	-0.677%
2025-03-31	120.3000	122.500000	120.1700	121.9700	+2.144%	6,465,834	-1.410%
2025-03-28	118.6800	119.960000	117.6400	119.4100	+1.496%	3,941,495	+0.703%
2025-03-27	117.8700	118.230000	117.1075	117.6500	+0.461%	2,833,517	+2.210%
2025-03-26	116.3000	117.325000	116.0800	117.1100	+0.887%	3,034,104	+2.681%
2025-03-25	118.1000	118.225000	114.9200	116.0800	-1.752%	4,933,078	+3.592%
2025-03-24	118.8400	119.805000	118.0100	118.1500	-0.798%	3,227,522	+1.777%
2025-03-21	119.9800	120.910000	118.3800	119.1000	-0.882%	5,478,197	+0.966%
2025-03-20	119.5900	120.260000	119.1100	120.1600	+0.712%	4,192,418	+0.075%
2025-03-19	120.5100	120.879900	118.6700	119.3100	-1.201%	4,078,382	+0.788%
2025-03-18	119.8300	121.070000	119.6900	120.7600	-0.041%	4,238,904	-0.422%
2025-03-17	119.6600	121.465000	119.0500	120.8100	+0.574%	6,736,282	-0.464%
2025-03-14	118.1600	120.400000	117.5400	120.1200	+1.616%	5,563,134	+0.108%
2025-03-13	116.9500	118.340000	116.3700	118.2100	+1.346%	5,234,341	+1.726%
2025-03-12	116.7200	117.300000	115.6500	116.6400	-0.901%	4,469,207	+3.095%
2025-03-11	118.2800	119.510000	117.2000	117.7000	-0.675%	5,629,953	+2.167%

document.getElementById("mDHxNd").onerror = function(){this.style.display='none';}; .dark-mode .YHn6Tm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHn6Tm{ color: #333333; background-color: white; border: 2px solid #333333; }DUKDuke Energy Corporationstock NYSE

DUK
Duke Energy Corporation
stock NYSE