Duke Energy Corporation (DUK) Historical Stock Price Data | Complete Trading History - Stocknear

Duke Energy Corporation

NYSE: DUK · Real-Time Price · USD
123.01
0.69 (0.56%)
At close: Sep 26, 2025, 3:59 PM
122.53
-0.39%
After-hours: Sep 26, 2025, 07:55 PM EDT

DUK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 122.14 123.45 122.04 123.02 123.02 0.57% 2,626,505
Sep 25, 2025 124.11 124.30 122.27 122.32 122.32 -1.07% 2,285,600
Sep 24, 2025 123.00 123.95 122.95 123.64 123.64 0.44% 2,173,100
Sep 23, 2025 121.46 123.24 120.97 123.10 123.10 1.25% 2,123,700
Sep 22, 2025 121.21 122.01 120.73 121.58 121.58 0.41% 2,062,227
Sep 19, 2025 120.76 121.65 120.00 121.08 121.08 0.57% 4,842,197
Sep 18, 2025 120.03 121.12 119.69 120.39 120.39 -0.59% 2,541,133
Sep 17, 2025 120.74 121.50 120.27 121.10 121.10 0.71% 2,438,051
Sep 16, 2025 122.63 122.83 120.20 120.25 120.25 -1.73% 4,158,500
Sep 15, 2025 121.65 122.65 121.62 122.37 122.37 0.34% 2,202,802
Sep 12, 2025 122.08 122.90 121.87 121.95 121.95 -0.13% 2,136,673
Sep 11, 2025 121.36 122.23 120.97 122.11 122.11 0.63% 2,178,094
Sep 10, 2025 120.41 121.46 120.20 121.35 121.35 0.81% 2,104,400
Sep 9, 2025 120.25 121.03 119.90 120.38 120.38 0.17% 2,182,991
Sep 8, 2025 120.40 120.83 119.76 120.17 120.17 -0.36% 3,069,029
Sep 5, 2025 121.31 121.48 120.04 120.61 120.61 -0.22% 1,980,898
Sep 4, 2025 122.20 122.45 120.38 120.87 120.87 -0.52% 3,069,900
Sep 3, 2025 121.30 121.89 120.62 121.50 121.50 -0.32% 2,152,198
Sep 2, 2025 122.46 122.77 121.37 121.89 121.89 -0.49% 2,449,100
Aug 29, 2025 122.40 123.19 122.11 122.49 122.49 0.10% 2,151,200