Duke Energy Corporation
106.75
0.61 (0.57%)
At close: Jan 14, 2025, 3:59 PM
106.85
0.09%
After-hours Jan 14, 2025, 07:00 PM EST

DUK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 106.16 106.88 105.61 106.85 0.71 0.67% 2,865,628
Jan 13, 2025 106.47 106.56 105.20 106.14 0.27 0.26% 2,387,914
Jan 10, 2025 107.47 108.59 105.44 105.87 -2.36 -2.18% 2,998,165
Jan 8, 2025 106.56 108.45 106.49 108.23 1.42 1.33% 3,209,462
Jan 7, 2025 106.68 107.85 106.30 106.81 0.44 0.41% 2,976,400
Jan 6, 2025 107.35 107.42 105.90 106.37 -1.41 -1.31% 4,358,676
Jan 3, 2025 108.07 108.67 107.65 107.78 -0.04 -0.04% 2,299,376
Jan 2, 2025 108.48 108.88 107.44 107.82 0.08 0.07% 2,865,548
Dec 31, 2024 107.88 108.12 107.18 107.74 0.03 0.03% 2,987,454
Dec 30, 2024 108.00 108.13 107.05 107.71 -0.63 -0.58% 2,217,287
Dec 27, 2024 107.60 109.00 107.50 108.34 0.03 0.03% 2,127,272
Dec 26, 2024 108.68 108.95 107.87 108.31 -0.66 -0.61% 2,914,676
Dec 24, 2024 108.39 109.03 108.11 108.97 0.41 0.38% 991,924
Dec 23, 2024 108.11 108.64 107.16 108.56 0.28 0.26% 2,757,400
Dec 20, 2024 107.16 108.69 106.72 108.28 1.20 1.12% 6,044,523
Dec 19, 2024 105.88 108.24 105.74 107.08 1.32 1.25% 4,237,650
Dec 18, 2024 107.38 107.91 105.63 105.76 -2.13 -1.97% 4,714,008
Dec 17, 2024 106.95 108.20 106.53 107.89 0.45 0.42% 2,784,951
Dec 16, 2024 108.74 109.21 107.18 107.44 -1.38 -1.27% 5,673,921
Dec 13, 2024 109.66 110.00 108.73 108.82 -0.34 -0.31% 5,141,200
Dec 12, 2024 110.21 110.32 108.77 109.16 -0.43 -0.39% 3,087,600
Dec 11, 2024 110.80 110.99 109.18 109.59 -1.52 -1.37% 3,820,846
Dec 10, 2024 111.94 111.94 110.32 111.11 -0.75 -0.67% 2,941,715
Dec 9, 2024 111.71 112.60 111.28 111.86 -0.24 -0.21% 2,573,900
Dec 6, 2024 113.84 114.35 111.95 112.10 -1.91 -1.68% 2,808,968
Dec 5, 2024 113.21 114.40 113.00 114.01 0.73 0.64% 2,178,872
Dec 4, 2024 113.45 113.75 112.72 113.28 -0.36 -0.32% 2,219,241
Dec 3, 2024 115.80 116.21 113.63 113.64 -1.54 -1.34% 2,440,600
Dec 2, 2024 117.05 117.29 114.81 115.18 -1.87 -1.60% 3,430,209
Nov 29, 2024 117.20 117.72 116.88 117.05 -0.37 -0.32% 1,899,500
Nov 27, 2024 117.68 118.58 117.28 117.42 0.38 0.32% 2,221,900
Nov 26, 2024 115.39 117.10 115.08 117.04 2.04 1.77% 2,850,695
Nov 25, 2024 115.05 115.90 114.17 115.00 0.30 0.26% 4,163,088
Nov 22, 2024 115.52 116.00 114.61 114.70 -0.16 -0.14% 2,008,848
Nov 21, 2024 114.13 115.04 113.15 114.86 1.12 0.98% 3,095,300
Nov 20, 2024 113.44 113.95 113.00 113.74 0.16 0.14% 2,325,529
Nov 19, 2024 113.30 113.63 112.05 113.58 0.04 0.04% 3,862,381
Nov 18, 2024 111.99 113.68 111.67 113.54 1.37 1.22% 5,031,108
Nov 15, 2024 109.47 112.25 109.40 112.17 1.49 1.35% 3,868,001
Nov 14, 2024 111.57 111.57 110.54 110.68 -0.63 -0.57% 3,685,835
Nov 13, 2024 112.52 112.80 110.67 111.31 -0.57 -0.51% 2,193,000
Nov 12, 2024 112.66 113.08 111.76 111.88 -0.58 -0.52% 2,876,860
Nov 11, 2024 112.64 114.16 112.39 112.46 -0.77 -0.68% 3,243,669
Nov 8, 2024 111.77 114.05 111.56 113.23 2.15 1.94% 3,788,549
Nov 7, 2024 112.64 113.21 110.31 111.08 -2.55 -2.24% 5,593,517
Nov 6, 2024 114.01 114.25 112.52 113.63 -0.45 -0.39% 4,236,700
Nov 5, 2024 112.59 114.17 112.06 114.08 1.56 1.39% 2,558,500
Nov 4, 2024 112.68 113.13 112.07 112.52 -0.16 -0.14% 3,050,100
Nov 1, 2024 114.68 115.40 112.60 112.68 -2.59 -2.25% 3,713,148
Oct 31, 2024 113.99 115.82 113.89 115.27 1.27 1.11% 3,835,838

Create Price Alert on DUK

Your price alert will notify you when the stock price is above 106.75.

Add to Watchlist