Duke Energy Corporation 5... (DUKB)
23.79
-0.07 (-0.29%)
At close: Apr 03, 2025, 3:59 PM
23.79
0.01%
After-hours: Apr 03, 2025, 04:25 PM EDT
Duke Energy 5.625% Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 23.78 | 23.90 | 23.75 | 23.86 | 0.02 | 0.08% | 31,662 |
| Apr 1, 2025 | 23.97 | 24.07 | 23.83 | 23.84 | -0.04 | -0.17% | 38,000 |
| Mar 31, 2025 | 24.18 | 24.25 | 23.87 | 23.88 | -0.37 | -1.53% | 199,900 |
| Mar 28, 2025 | 24.44 | 24.60 | 24.20 | 24.25 | -0.20 | -0.82% | 44,200 |
| Mar 27, 2025 | 24.65 | 24.65 | 24.40 | 24.45 | -0.12 | -0.49% | 22,100 |
| Mar 26, 2025 | 24.73 | 24.79 | 24.53 | 24.57 | -0.22 | -0.89% | 23,602 |
| Mar 25, 2025 | 24.76 | 24.81 | 24.69 | 24.79 | 0.04 | 0.16% | 24,306 |
| Mar 24, 2025 | 24.84 | 24.85 | 24.75 | 24.75 | -0.06 | -0.24% | 20,806 |
| Mar 21, 2025 | 24.77 | 24.88 | 24.77 | 24.81 | -0.01 | -0.04% | 10,635 |
| Mar 20, 2025 | 24.77 | 24.90 | 24.77 | 24.82 | 0.02 | 0.08% | 17,400 |
| Mar 19, 2025 | 24.76 | 24.84 | 24.76 | 24.80 | 0.04 | 0.16% | 17,700 |
| Mar 18, 2025 | 24.80 | 24.82 | 24.72 | 24.76 | -0.04 | -0.16% | 21,120 |
| Mar 17, 2025 | 24.75 | 24.85 | 24.69 | 24.80 | 0.13 | 0.53% | 15,246 |
| Mar 14, 2025 | 24.58 | 24.72 | 24.58 | 24.67 | -0.24 | -0.96% | 27,203 |
| Mar 13, 2025 | 24.94 | 24.96 | 24.86 | 24.91 | -0.03 | -0.12% | 23,100 |
| Mar 12, 2025 | 24.87 | 24.99 | 24.78 | 24.94 | 0.11 | 0.44% | 26,017 |
| Mar 11, 2025 | 24.82 | 24.90 | 24.81 | 24.83 | -0.02 | -0.08% | 16,800 |
| Mar 10, 2025 | 24.89 | 24.90 | 24.80 | 24.85 | -0.03 | -0.12% | 37,920 |
| Mar 7, 2025 | 24.92 | 24.99 | 24.81 | 24.88 | -0.04 | -0.16% | 36,148 |
| Mar 6, 2025 | 24.92 | 24.94 | 24.84 | 24.92 | -0.02 | -0.08% | 25,048 |
| Mar 5, 2025 | 24.92 | 24.99 | 24.90 | 24.94 | 0.02 | 0.08% | 25,724 |
| Mar 4, 2025 | 24.88 | 24.97 | 24.78 | 24.92 | -0.03 | -0.12% | 52,200 |
| Mar 3, 2025 | 24.81 | 25.02 | 24.78 | 24.95 | 0.11 | 0.44% | 41,300 |
| Feb 28, 2025 | 24.94 | 24.99 | 24.81 | 24.84 | -0.02 | -0.08% | 46,947 |
| Feb 27, 2025 | 24.88 | 24.94 | 24.82 | 24.86 | 0.04 | 0.16% | 9,500 |
| Feb 26, 2025 | 24.84 | 24.98 | 24.80 | 24.82 | -0.08 | -0.32% | 19,900 |
| Feb 25, 2025 | 24.79 | 24.97 | 24.79 | 24.90 | 0.14 | 0.57% | 28,738 |
| Feb 24, 2025 | 24.67 | 24.83 | 24.65 | 24.76 | 0.08 | 0.32% | 24,018 |
| Feb 21, 2025 | 24.74 | 24.74 | 24.62 | 24.68 | 0.06 | 0.24% | 10,200 |
| Feb 20, 2025 | 24.70 | 24.75 | 24.57 | 24.62 | -0.08 | -0.32% | 39,700 |
| Feb 19, 2025 | 24.79 | 24.85 | 24.60 | 24.70 | -0.12 | -0.48% | 31,600 |
| Feb 18, 2025 | 24.91 | 24.93 | 24.75 | 24.82 | -0.07 | -0.28% | 21,000 |
| Feb 14, 2025 | 24.88 | 24.98 | 24.85 | 24.89 | 0.06 | 0.24% | 11,400 |
| Feb 13, 2025 | 24.76 | 24.90 | 24.67 | 24.83 | 0.16 | 0.65% | 29,600 |
| Feb 12, 2025 | 24.65 | 24.69 | 24.43 | 24.67 | -0.10 | -0.40% | 39,700 |
| Feb 11, 2025 | 24.71 | 24.84 | 24.65 | 24.77 | 0.06 | 0.24% | 32,843 |
| Feb 10, 2025 | 24.73 | 24.85 | 24.61 | 24.71 | 0.07 | 0.28% | 44,300 |
| Feb 7, 2025 | 24.63 | 24.75 | 24.62 | 24.64 | -0.04 | -0.16% | 24,100 |
| Feb 6, 2025 | 24.74 | 24.79 | 24.66 | 24.68 | -0.07 | -0.28% | 28,618 |
| Feb 5, 2025 | 24.68 | 24.80 | 24.53 | 24.75 | 0.13 | 0.53% | 24,700 |
| Feb 4, 2025 | 24.50 | 24.63 | 24.40 | 24.62 | 0.10 | 0.41% | 25,200 |
| Feb 3, 2025 | 24.52 | 24.60 | 24.43 | 24.52 | -0.07 | -0.28% | 43,700 |
| Jan 31, 2025 | 24.52 | 24.78 | 24.41 | 24.59 | -0.01 | -0.04% | 275,601 |
| Jan 30, 2025 | 24.42 | 24.65 | 24.38 | 24.60 | 0.15 | 0.61% | 34,446 |
| Jan 29, 2025 | 24.44 | 24.59 | 24.31 | 24.45 | -0.14 | -0.57% | 29,518 |
| Jan 28, 2025 | 24.45 | 24.60 | 24.45 | 24.59 | 0.00 | 0.00% | 30,714 |
| Jan 27, 2025 | 24.27 | 24.59 | 24.24 | 24.59 | 0.30 | 1.24% | 36,600 |
| Jan 24, 2025 | 24.10 | 24.30 | 24.10 | 24.29 | 0.13 | 0.54% | 16,529 |
| Jan 23, 2025 | 24.02 | 24.27 | 24.00 | 24.16 | 0.06 | 0.25% | 48,618 |
| Jan 22, 2025 | 24.28 | 24.28 | 24.02 | 24.10 | -0.15 | -0.62% | 17,121 |