Duke Energy Corporation 5... (DUKB)
NYSE: DUKB
· Real-Time Price · USD
24.94
-0.28 (-1.11%)
At close: Sep 12, 2025, 3:59 PM
24.97
0.11%
After-hours: Sep 12, 2025, 04:07 PM EDT
DUKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.16 | 25.30 | 25.10 | 25.22 | 25.22 | 0.60% | 21,608 |
| Sep 10, 2025 | 25.01 | 25.14 | 25.00 | 25.07 | 25.07 | 0.12% | 19,323 |
| Sep 9, 2025 | 24.98 | 25.11 | 24.92 | 25.04 | 25.04 | 0.28% | 22,337 |
| Sep 8, 2025 | 25.07 | 25.15 | 24.96 | 24.97 | 24.97 | -0.40% | 40,000 |
| Sep 5, 2025 | 24.76 | 25.12 | 24.76 | 25.07 | 25.07 | 1.09% | 55,500 |
| Sep 4, 2025 | 24.81 | 24.81 | 24.71 | 24.80 | 24.80 | 0.20% | 17,700 |
| Sep 3, 2025 | 24.61 | 24.76 | 24.57 | 24.75 | 24.75 | 0.81% | 30,100 |
| Sep 2, 2025 | 24.50 | 24.65 | 24.50 | 24.55 | 24.55 | 0.20% | 20,100 |
| Aug 29, 2025 | 24.69 | 24.74 | 24.50 | 24.50 | 24.50 | -0.93% | 123,800 |
| Aug 28, 2025 | 24.81 | 24.81 | 24.72 | 24.73 | 24.73 | -0.20% | 11,023 |
| Aug 27, 2025 | 24.65 | 24.79 | 24.65 | 24.78 | 24.78 | 0.20% | 23,924 |
| Aug 26, 2025 | 24.71 | 24.77 | 24.69 | 24.73 | 24.73 | -0.12% | 12,627 |
| Aug 25, 2025 | 24.70 | 24.82 | 24.70 | 24.76 | 24.76 | -0.04% | 21,900 |
| Aug 22, 2025 | 24.67 | 24.79 | 24.64 | 24.77 | 24.77 | 0.61% | 23,000 |
| Aug 21, 2025 | 24.56 | 24.69 | 24.56 | 24.62 | 24.62 | -0.16% | 9,818 |
| Aug 20, 2025 | 24.58 | 24.69 | 24.55 | 24.66 | 24.66 | 0.04% | 25,905 |
| Aug 19, 2025 | 24.46 | 24.65 | 24.43 | 24.65 | 24.65 | 0.65% | 28,714 |
| Aug 18, 2025 | 24.49 | 24.49 | 24.39 | 24.49 | 24.49 | 0.25% | 18,000 |
| 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 |