Duke Energy Corporation 5... (DUKB)
NYSE: DUKB
· Real-Time Price · USD
24.47
0.04 (0.16%)
At close: Aug 18, 2025, 3:58 PM
24.49
0.08%
After-hours: Aug 18, 2025, 04:04 PM EDT
DUKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.49 | 24.49 | 24.39 | 24.49 | 24.49 | 0.25% | 17,960 |
| Aug 15, 2025 | 24.45 | 24.49 | 24.40 | 24.43 | 24.43 | -0.08% | 23,400 |
| Aug 14, 2025 | 24.44 | 24.51 | 24.40 | 24.45 | 24.45 | -0.29% | 14,409 |
| Aug 13, 2025 | 24.35 | 24.55 | 24.32 | 24.52 | 24.52 | 0.66% | 22,911 |
| Aug 12, 2025 | 24.17 | 24.38 | 24.17 | 24.36 | 24.36 | 0.41% | 20,011 |
| Aug 11, 2025 | 24.11 | 24.29 | 24.11 | 24.26 | 24.26 | 0.29% | 23,700 |
| Aug 8, 2025 | 24.10 | 24.25 | 24.10 | 24.19 | 24.19 | 0.12% | 25,300 |
| Aug 7, 2025 | 24.16 | 24.21 | 24.12 | 24.16 | 24.16 | -0.08% | 14,519 |
| Aug 6, 2025 | 24.26 | 24.35 | 24.09 | 24.18 | 24.18 | -0.70% | 44,000 |
| Aug 5, 2025 | 24.36 | 24.38 | 24.29 | 24.35 | 24.35 | 0.12% | 13,100 |
| Aug 4, 2025 | 24.26 | 24.37 | 24.26 | 24.32 | 24.32 | 0.25% | 24,200 |
| Aug 1, 2025 | 24.28 | 24.28 | 24.18 | 24.26 | 24.26 | -0.08% | 11,143 |
| Jul 31, 2025 | 24.11 | 24.28 | 24.01 | 24.28 | 24.28 | 1.00% | 89,825 |
| Jul 30, 2025 | 24.09 | 24.09 | 24.01 | 24.04 | 24.04 | -0.12% | 14,326 |
| Jul 29, 2025 | 23.91 | 24.09 | 23.91 | 24.07 | 24.07 | 0.59% | 16,300 |
| Jul 28, 2025 | 23.95 | 23.95 | 23.86 | 23.93 | 23.93 | 0.08% | 14,100 |
| Jul 25, 2025 | 23.90 | 23.94 | 23.87 | 23.91 | 23.91 | 0.04% | 33,615 |
| Jul 24, 2025 | 23.96 | 23.96 | 23.84 | 23.90 | 23.90 | -0.25% | 30,600 |
| Jul 23, 2025 | 23.98 | 23.98 | 23.91 | 23.96 | 23.96 | 0.04% | 29,600 |
| Jul 22, 2025 | 23.97 | 24.02 | 23.93 | 23.95 | 23.95 | 0.25% | 17,500 |