Duke Energy Corporation (DUK)
NYSE: DUK
· Real-Time Price · USD
120.59
-0.28 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
120.70
0.09%
After-hours: Sep 05, 2025, 07:42 PM EDT
DUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 121.31 | 121.48 | 120.04 | 120.61 | 120.61 | -0.22% | 1,954,086 |
| 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 |
| Aug 28, 2025 | 123.30 | 123.61 | 122.25 | 122.37 | 122.37 | -1.06% | 2,496,500 |
| Aug 27, 2025 | 123.61 | 123.85 | 122.76 | 123.68 | 123.68 | 0.32% | 2,560,906 |
| Aug 26, 2025 | 123.00 | 123.54 | 122.10 | 123.28 | 123.28 | 0.14% | 3,102,074 |
| Aug 25, 2025 | 123.95 | 124.22 | 122.87 | 123.11 | 123.11 | -0.99% | 2,454,676 |
| Aug 22, 2025 | 124.79 | 125.25 | 123.33 | 124.34 | 124.34 | 0.16% | 2,182,900 |
| Aug 21, 2025 | 124.32 | 124.92 | 123.94 | 124.14 | 124.14 | -0.27% | 2,084,700 |
| Aug 20, 2025 | 124.50 | 125.95 | 124.18 | 124.48 | 124.48 | 0.57% | 3,455,774 |
| Aug 19, 2025 | 121.64 | 123.82 | 121.38 | 123.78 | 123.78 | 1.91% | 2,908,400 |
| Aug 18, 2025 | 123.00 | 123.00 | 121.33 | 121.46 | 121.46 | -0.81% | 3,224,705 |
| Aug 15, 2025 | 123.52 | 123.70 | 121.93 | 122.45 | 122.45 | -1.46% | 4,024,737 |
| Aug 14, 2025 | 125.70 | 125.70 | 124.00 | 124.26 | 123.19 | -1.15% | 3,410,300 |
| Aug 13, 2025 | 124.39 | 125.76 | 123.95 | 125.71 | 124.63 | 1.00% | 3,009,338 |
| Aug 12, 2025 | 125.40 | 125.58 | 123.36 | 124.47 | 123.40 | -0.87% | 3,826,797 |
| Aug 11, 2025 | 125.69 | 125.96 | 124.91 | 125.56 | 124.48 | 0.19% | 2,244,825 |
| Aug 8, 2025 | 125.98 | 126.53 | 125.18 | 125.32 | 124.25 | -0.48% | 2,643,932 |