Duke Energy Corporation (DUK)
NYSE: DUK
· Real-Time Price · USD
124.26
-1.45 (-1.15%)
At close: Aug 14, 2025, 3:59 PM
125.28
0.82%
After-hours: Aug 14, 2025, 08:00 PM EDT
DUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 125.70 | 125.70 | 124.00 | 124.26 | n/a | -1.15% | 3,391,494 |
| Aug 13, 2025 | 124.39 | 125.76 | 123.95 | 125.71 | 125.71 | 1.00% | 3,009,338 |
| Aug 12, 2025 | 125.40 | 125.58 | 123.36 | 124.47 | 124.47 | -0.87% | 3,826,797 |
| Aug 11, 2025 | 125.69 | 125.96 | 124.91 | 125.56 | 125.56 | 0.19% | 2,244,825 |
| Aug 8, 2025 | 125.98 | 126.53 | 125.18 | 125.32 | 125.32 | -0.48% | 2,643,932 |
| Aug 7, 2025 | 124.72 | 126.34 | 124.70 | 125.93 | 125.93 | 0.58% | 2,832,100 |
| Aug 6, 2025 | 124.65 | 126.41 | 124.00 | 125.21 | 125.21 | 0.98% | 3,813,160 |
| Aug 5, 2025 | 126.97 | 127.85 | 123.97 | 124.00 | 124.00 | -0.14% | 6,746,900 |
| Aug 4, 2025 | 123.03 | 124.51 | 122.70 | 124.17 | 124.17 | 1.03% | 4,066,000 |
| Aug 1, 2025 | 122.24 | 123.39 | 121.68 | 122.91 | 122.91 | 1.04% | 4,642,885 |
| Jul 31, 2025 | 120.03 | 121.78 | 119.50 | 121.64 | 121.64 | 0.96% | 5,490,970 |
| Jul 30, 2025 | 119.50 | 121.49 | 119.25 | 120.48 | 120.48 | 0.83% | 3,432,300 |
| Jul 29, 2025 | 118.02 | 119.53 | 117.69 | 119.49 | 119.49 | 1.61% | 2,848,094 |
| Jul 28, 2025 | 119.63 | 119.91 | 117.45 | 117.60 | 117.60 | -1.94% | 2,930,158 |
| Jul 25, 2025 | 119.68 | 120.39 | 119.59 | 119.93 | 119.93 | 0.15% | 2,317,108 |
| Jul 24, 2025 | 119.51 | 120.10 | 119.21 | 119.75 | 119.75 | 0.20% | 2,133,200 |
| Jul 23, 2025 | 120.82 | 120.83 | 118.90 | 119.51 | 119.51 | -1.01% | 3,309,641 |
| Jul 22, 2025 | 120.12 | 121.97 | 119.90 | 120.73 | 120.73 | 0.75% | 3,194,886 |
| Jul 21, 2025 | 118.45 | 120.28 | 118.45 | 119.83 | 119.83 | 1.19% | 2,232,508 |
| Jul 18, 2025 | 117.34 | 119.09 | 117.25 | 118.42 | 118.42 | 0.82% | 2,475,755 |