Duke Energy (DUK)

114.01
-0.20 (-0.18%)
NYSE · Last Trade: Sep 30th, 8:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duke Energy (DUK)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026114.80115.03113.90114.014,445,867114.01
9/29/2026112.87114.44112.40114.215,181,158114.21
9/28/2026113.50113.84112.79113.414,193,482113.41
9/25/2026113.14113.61112.52113.353,752,555113.35
9/24/2026114.76115.03113.16113.233,756,969113.23
9/23/2026116.00116.01114.10114.173,883,995114.17
9/22/2026116.49117.01116.06116.312,777,434116.31
9/21/2026117.49118.00116.60116.744,270,536116.74
9/18/2026117.92118.02117.03117.538,616,464117.53
9/17/2026118.36118.57117.53118.544,145,077118.54
9/16/2026118.42118.76117.46117.763,824,266117.76
9/15/2026119.14119.27117.57117.774,595,980117.77
9/14/2026120.05120.47118.68119.023,580,710119.02
9/11/2026120.26120.34118.99119.423,033,913119.42
9/10/2026120.98121.26119.27119.373,278,443119.37
9/09/2026121.57121.57119.69120.434,079,870120.43
9/08/2026120.21121.62120.00121.243,462,381121.24
9/04/2026120.74121.43119.97120.223,208,903120.22
9/03/2026120.81121.98120.75121.403,357,422121.40
9/02/2026120.22121.06119.22120.563,419,081120.56
9/01/2026120.48121.25119.76120.393,174,820120.39
8/31/2026119.60120.52119.04119.914,285,385119.91
8/28/2026121.41121.58119.72120.252,705,161120.25
8/27/2026120.80121.18120.10120.843,209,933120.84
8/26/2026121.60122.58121.59121.892,744,220121.89
8/25/2026121.70122.20121.16121.592,766,667121.59
8/24/2026120.20122.21119.99121.973,356,378121.97
8/21/2026122.84123.04119.74119.854,845,636119.85
8/20/2026123.25124.28122.66122.693,729,214122.69
8/19/2026124.73125.11123.00123.603,525,936123.60
8/18/2026124.96125.66123.91123.995,411,462123.99
8/17/2026123.25124.05122.86123.583,135,122123.58
8/14/2026123.18124.43123.01123.924,124,889123.92
8/13/2026123.77124.66123.62124.493,336,206124.49
8/12/2026122.71123.73122.50123.493,469,501123.49
8/11/2026121.25123.34120.86123.197,042,557123.19
8/10/2026124.00124.00120.73121.1911,811,245121.19
8/07/2026123.00125.40122.34124.854,309,596124.85
8/06/2026124.94125.11122.59123.905,060,718123.90
8/05/2026124.35124.35122.37123.346,787,723123.34
8/04/2026123.51124.87121.80124.275,682,237124.27
8/03/2026125.00126.01123.50124.285,074,576124.28
7/31/2026125.65126.38124.63125.434,313,167125.43
7/30/2026129.16129.29125.24126.274,908,403126.27
7/29/2026129.75130.29128.36129.083,668,888129.08
7/28/2026129.82132.65129.22129.243,641,667129.24
7/27/2026129.75130.87128.64128.832,971,475128.83
7/24/2026129.34131.00129.26130.522,856,611130.52
7/23/2026128.85129.71127.56129.263,459,811129.26
7/22/2026127.14127.98126.45127.953,410,236127.95
7/21/2026125.10125.92124.62125.914,113,258125.91
7/20/2026125.91127.52125.01125.854,308,895125.85
7/17/2026127.96129.26124.66125.014,890,154125.01
7/16/2026124.70126.25124.35126.113,821,839126.11
7/15/2026126.21126.75124.10124.343,482,299124.34
7/14/2026127.18127.73125.88126.372,391,557126.37
7/13/2026125.60127.28125.50126.862,362,088126.86
7/10/2026125.16126.16124.69125.482,801,508125.48
7/09/2026126.52127.20124.78125.263,807,526125.26
7/08/2026128.25128.72126.54126.792,570,112126.79
7/07/2026127.45130.37126.92128.223,416,117128.22
7/06/2026129.17129.44125.78125.975,757,613125.97
7/02/2026126.50129.66126.30129.605,123,560129.60
7/01/2026126.58126.81125.23125.774,257,779125.77