Duke Energy Corporation

AI Score

XX

Unlock

121.04
-0.93 (-0.76%)
At close: Apr 01, 2025, 3:59 PM
121.51
0.39%
Pre-market: Apr 02, 2025, 04:24 AM EDT

Duke Energy Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 122.04 122.04 120.59 121.07 -0.90 -0.74% 2,889,684
Mar 31, 2025 120.30 122.50 120.17 121.97 2.56 2.14% 6,465,834
Mar 28, 2025 118.68 119.96 117.64 119.41 1.76 1.50% 3,941,495
Mar 27, 2025 117.87 118.23 117.11 117.65 0.54 0.46% 2,833,517
Mar 26, 2025 116.30 117.33 116.08 117.11 1.03 0.89% 3,095,989
Mar 25, 2025 118.10 118.23 114.92 116.08 -2.07 -1.75% 5,551,654
Mar 24, 2025 118.84 119.81 118.01 118.15 -0.95 -0.80% 3,904,949
Mar 21, 2025 119.98 120.91 118.38 119.10 -1.06 -0.88% 5,850,631
Mar 20, 2025 119.59 120.26 119.11 120.16 0.85 0.71% 4,343,944
Mar 19, 2025 120.51 120.88 118.67 119.31 -1.45 -1.20% 4,220,663
Mar 18, 2025 119.83 121.07 119.69 120.76 -0.05 -0.04% 4,384,921
Mar 17, 2025 119.66 121.47 119.05 120.81 0.69 0.57% 7,126,615
Mar 14, 2025 118.16 120.40 117.54 120.12 1.91 1.62% 5,709,966
Mar 13, 2025 116.95 118.34 116.37 118.21 1.57 1.35% 5,370,328
Mar 12, 2025 116.72 117.30 115.65 116.64 -1.06 -0.90% 4,668,383
Mar 11, 2025 118.28 119.51 117.20 117.70 -0.80 -0.68% 6,297,774
Mar 10, 2025 116.95 119.26 116.91 118.50 1.76 1.51% 5,022,400
Mar 7, 2025 114.81 116.94 114.32 116.74 1.90 1.65% 3,479,260
Mar 6, 2025 115.50 115.68 113.81 114.84 -0.39 -0.34% 3,756,140
Mar 5, 2025 115.61 116.91 115.05 115.23 -1.18 -1.01% 3,491,413
Mar 4, 2025 119.27 119.68 116.37 116.41 -2.26 -1.90% 3,889,014
Mar 3, 2025 117.32 118.72 116.66 118.67 1.18 1.00% 4,264,900
Feb 28, 2025 117.10 117.98 115.80 117.49 1.60 1.38% 5,403,409
Feb 27, 2025 115.62 116.79 115.00 115.89 -0.42 -0.36% 3,239,220
Feb 26, 2025 116.91 117.14 115.80 116.31 -0.98 -0.84% 3,021,500
Feb 25, 2025 116.42 117.71 116.01 117.29 1.37 1.18% 3,111,973
Feb 24, 2025 115.90 116.97 114.79 115.92 0.37 0.32% 2,731,462
Feb 21, 2025 112.69 115.96 112.56 115.55 2.39 2.11% 4,424,151
Feb 20, 2025 111.51 113.26 111.04 113.16 1.37 1.23% 3,159,643
Feb 19, 2025 111.32 112.11 110.95 111.79 0.90 0.81% 3,860,600
Feb 18, 2025 111.50 112.23 110.51 110.89 -0.71 -0.64% 4,726,621
Feb 14, 2025 113.27 113.95 111.53 111.60 -2.35 -2.06% 3,581,632
Feb 13, 2025 115.30 115.66 112.88 113.95 -2.42 -2.08% 5,658,505
Feb 12, 2025 114.74 116.48 114.34 116.37 -0.32 -0.27% 4,149,937
Feb 11, 2025 115.42 116.81 113.98 116.69 1.09 0.94% 2,404,801
Feb 10, 2025 114.99 115.62 113.66 115.60 0.61 0.53% 2,606,811
Feb 7, 2025 114.18 115.70 113.92 114.99 0.47 0.41% 3,476,900
Feb 6, 2025 114.03 114.91 113.36 114.52 0.66 0.58% 2,593,314
Feb 5, 2025 113.14 114.21 112.45 113.86 1.43 1.27% 4,858,600
Feb 4, 2025 112.64 112.83 111.32 112.43 -0.77 -0.68% 2,087,911
Feb 3, 2025 111.98 113.46 111.20 113.20 1.21 1.08% 4,830,239
Jan 31, 2025 112.26 112.45 111.38 111.99 -0.27 -0.24% 3,538,011
Jan 30, 2025 112.02 112.40 110.81 112.26 1.64 1.48% 2,204,828
Jan 29, 2025 111.48 112.21 110.54 110.62 -0.69 -0.62% 2,744,228
Jan 28, 2025 112.38 112.70 111.28 111.31 -1.31 -1.16% 3,664,805
Jan 27, 2025 111.00 112.76 109.43 112.62 2.76 2.51% 3,585,222
Jan 24, 2025 108.85 110.25 108.74 109.86 0.52 0.48% 2,695,309
Jan 23, 2025 109.30 109.74 108.68 109.34 0.52 0.48% 2,612,827
Jan 22, 2025 110.55 110.62 108.63 108.82 -1.95 -1.76% 4,276,900
Jan 21, 2025 110.00 111.35 109.30 110.77 1.51 1.38% 3,144,239