Duke Energy Corporation DUK
129.16 USD +1.66 (+1.30%)
Regular-session close
129.16 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
127.94 Day range 129.78
113.23 52-week range 133.46
- YTD
- +10.20%
- 1 year
- +4.51%
DUK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 128.00 | 129.77 | 127.94 | 129.16 | +0.57 | +0.44% | 6,744,314 |
| Nov 12, 2026 | 129.92 | 129.97 | 128.49 | 128.59 | -0.18 | -0.14% | 3,514,900 |
| Nov 11, 2026 | 128.01 | 128.95 | 127.70 | 128.77 | -0.17 | -0.13% | 3,107,100 |
| Nov 10, 2026 | 127.55 | 129.85 | 127.14 | 128.94 | +0.84 | +0.66% | 5,544,600 |
| Nov 9, 2026 | 128.85 | 129.19 | 127.26 | 128.10 | +0.32 | +0.25% | 6,125,900 |
| Nov 6, 2026 | 127.21 | 129.02 | 126.72 | 127.78 | -2.30 | -1.77% | 5,782,300 |
| Nov 5, 2026 | 131.98 | 132.99 | 129.80 | 130.08 | +0.49 | +0.38% | 8,539,800 |
| Nov 4, 2026 | 127.41 | 130.22 | 126.93 | 129.59 | +3.08 | +2.43% | 6,957,000 |
| Nov 3, 2026 | 126.77 | 128.21 | 126.27 | 126.51 | -1.87 | -1.46% | 3,619,300 |
| Nov 2, 2026 | 127.02 | 128.76 | 126.27 | 128.38 | +0.99 | +0.78% | 4,029,500 |
| Oct 30, 2026 | 127.50 | 128.09 | 126.54 | 127.39 | +1.49 | +1.18% | 4,908,500 |
| Oct 29, 2026 | 125.12 | 126.07 | 124.58 | 125.90 | +2.33 | +1.89% | 3,357,400 |
| Oct 28, 2026 | 124.71 | 125.03 | 123.45 | 123.57 | -1.23 | -0.99% | 2,961,400 |
| Oct 27, 2026 | 124.13 | 124.84 | 123.70 | 124.80 | +0.36 | +0.29% | 2,569,100 |
| Oct 26, 2026 | 124.76 | 125.50 | 124.15 | 124.44 | -0.54 | -0.43% | 3,578,100 |
| Oct 23, 2026 | 125.43 | 125.87 | 124.27 | 124.98 | -0.42 | -0.33% | 3,158,400 |
| Oct 22, 2026 | 121.29 | 125.48 | 121.24 | 125.40 | +4.73 | +3.92% | 4,777,100 |
| Oct 21, 2026 | 121.60 | 121.74 | 120.62 | 120.67 | -0.66 | -0.54% | 3,195,600 |
| Oct 20, 2026 | 120.25 | 121.51 | 119.70 | 121.33 | +2.06 | +1.73% | 4,039,700 |
| Oct 19, 2026 | 120.99 | 121.20 | 118.95 | 119.27 | -2.20 | -1.81% | 3,108,100 |
| Oct 16, 2026 | 119.25 | 121.61 | 119.00 | 121.47 | +2.59 | +2.18% | 3,751,900 |
| Oct 15, 2026 | 121.64 | 121.64 | 118.86 | 118.88 | -0.76 | -0.64% | 4,793,200 |
| Oct 14, 2026 | 118.02 | 119.69 | 117.41 | 119.64 | +1.45 | +1.23% | 4,666,400 |
| Oct 13, 2026 | 118.25 | 118.50 | 116.24 | 118.19 | +0.50 | +0.42% | 3,498,800 |
| Oct 12, 2026 | 116.76 | 117.74 | 116.29 | 117.69 | +1.04 | +0.89% | 2,789,500 |
| Oct 9, 2026 | 116.26 | 116.82 | 116.02 | 116.65 | -0.19 | -0.16% | 2,805,800 |
| Oct 8, 2026 | 115.60 | 116.92 | 114.87 | 116.84 | +1.34 | +1.16% | 4,254,300 |
| Oct 7, 2026 | 115.90 | 116.24 | 115.25 | 115.50 | -0.16 | -0.14% | 3,988,200 |
| Oct 6, 2026 | 114.43 | 115.74 | 114.06 | 115.66 | +1.82 | +1.60% | 4,946,300 |
| Oct 5, 2026 | 114.00 | 114.31 | 113.29 | 113.84 | -0.29 | -0.25% | 4,226,000 |
| Oct 2, 2026 | 114.21 | 115.17 | 113.52 | 114.13 | +0.39 | +0.34% | 3,890,900 |
| Oct 1, 2026 | 113.55 | 114.01 | 112.61 | 113.74 | -0.27 | -0.24% | 4,821,600 |
| Sep 30, 2026 | 114.80 | 115.03 | 113.90 | 114.01 | -0.20 | -0.18% | 4,445,800 |
| Sep 29, 2026 | 112.87 | 114.44 | 112.40 | 114.21 | +0.80 | +0.71% | 5,180,800 |
| Sep 28, 2026 | 113.50 | 113.85 | 112.79 | 113.41 | +0.06 | +0.05% | 4,193,500 |
| Sep 25, 2026 | 113.14 | 113.61 | 112.52 | 113.35 | +0.12 | +0.11% | 3,749,300 |
| Sep 24, 2026 | 114.76 | 115.03 | 113.16 | 113.23 | -0.94 | -0.82% | 3,756,700 |
| Sep 23, 2026 | 116.00 | 116.01 | 114.10 | 114.17 | -2.14 | -1.84% | 3,883,300 |
| Sep 22, 2026 | 116.49 | 117.01 | 116.06 | 116.31 | -0.43 | -0.37% | 2,777,100 |
| Sep 21, 2026 | 117.49 | 118.00 | 116.60 | 116.74 | -0.79 | -0.67% | 4,270,400 |
| Sep 18, 2026 | 117.92 | 118.02 | 117.04 | 117.53 | -1.01 | -0.85% | 8,609,800 |
| Sep 17, 2026 | 118.36 | 118.57 | 117.53 | 118.54 | +0.78 | +0.66% | 4,144,500 |
| Sep 16, 2026 | 118.42 | 118.76 | 117.46 | 117.76 | -0.01 | -0.01% | 3,820,000 |
| Sep 15, 2026 | 119.14 | 119.27 | 117.57 | 117.77 | -1.25 | -1.05% | 4,595,300 |
| Sep 14, 2026 | 120.05 | 120.47 | 118.68 | 119.02 | -0.40 | -0.33% | 3,580,300 |
| Sep 11, 2026 | 120.26 | 120.35 | 118.99 | 119.42 | +0.05 | +0.04% | 3,033,100 |
| Sep 10, 2026 | 120.98 | 121.26 | 119.27 | 119.37 | -1.06 | -0.88% | 3,270,700 |
| Sep 9, 2026 | 121.57 | 121.57 | 119.69 | 120.43 | -0.81 | -0.67% | 4,079,700 |
| Sep 8, 2026 | 120.21 | 121.62 | 120.00 | 121.24 | +1.02 | +0.85% | 3,462,300 |
| Sep 4, 2026 | 120.74 | 121.43 | 119.97 | 120.22 | -1.18 | -0.97% | 3,208,500 |
| Sep 3, 2026 | 120.81 | 121.98 | 120.76 | 121.40 | +0.84 | +0.70% | 3,357,200 |
| Sep 2, 2026 | 120.22 | 121.06 | 119.22 | 120.56 | +0.17 | +0.14% | 3,419,100 |
| Sep 1, 2026 | 120.48 | 121.25 | 119.76 | 120.39 | +0.48 | +0.40% | 3,174,700 |
| Aug 31, 2026 | 119.60 | 120.52 | 119.04 | 119.91 | -0.34 | -0.28% | 4,283,100 |
| Aug 28, 2026 | 121.41 | 121.59 | 119.72 | 120.25 | -0.59 | -0.49% | 2,703,000 |
| Aug 27, 2026 | 120.80 | 121.18 | 120.10 | 120.84 | -1.05 | -0.86% | 3,208,700 |
| Aug 26, 2026 | 121.60 | 122.57 | 121.59 | 121.89 | +0.30 | +0.25% | 2,744,100 |
| Aug 25, 2026 | 121.70 | 122.20 | 121.16 | 121.59 | -0.38 | -0.31% | 2,766,600 |
| Aug 24, 2026 | 120.20 | 122.21 | 119.99 | 121.97 | +2.12 | +1.77% | 3,356,300 |
| Aug 21, 2026 | 122.84 | 123.04 | 119.74 | 119.85 | -2.84 | -2.31% | 4,844,700 |
| Aug 20, 2026 | 123.25 | 124.28 | 122.66 | 122.69 | -0.91 | -0.74% | 3,729,200 |
| Aug 19, 2026 | 124.73 | 125.11 | 123.00 | 123.60 | -0.39 | -0.31% | 3,525,900 |
| Aug 18, 2026 | 124.96 | 125.66 | 123.91 | 123.99 | +0.41 | +0.33% | 5,411,500 |
| Aug 17, 2026 | 123.25 | 124.05 | 122.86 | 123.58 | -0.34 | -0.27% | 2,896,400 |
| Aug 14, 2026 | 123.18 | 124.43 | 123.01 | 123.92 | -0.57 | -0.46% | 4,124,800 |
65 days, newest first. Daily bars as drawn on the DUK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.