Duke Energy Corporation DUKU
51.48 USD +0.53 (+1.04%)
Regular-session close
51.40 -0.08 -0.16%
After hours · Nov 13, 4:00 PM ET
51.10 Day range 51.59
47.47 52-week range 51.48
- YTD
- +2.55%
- 1 year
- +2.55%
DUKU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.75 | 51.59 | 50.75 | 51.48 | +0.53 | +1.04% | 152,400 |
| Nov 12, 2026 | 51.05 | 51.54 | 50.92 | 50.95 | -0.10 | -0.20% | 237,000 |
| Nov 11, 2026 | 50.68 | 51.10 | 50.68 | 51.05 | -0.10 | -0.20% | 256,300 |
| Nov 10, 2026 | 50.90 | 51.35 | 50.67 | 51.15 | -0.17 | -0.33% | 1,326,300 |
| Nov 9, 2026 | 51.09 | 51.32 | 50.73 | 51.32 | +1.04 | +2.07% | 879,700 |
| Nov 6, 2026 | 51.20 | 51.51 | 50.28 | 50.28 | -0.88 | -1.72% | 584,800 |
| Nov 5, 2026 | 51.47 | 52.15 | 51.16 | 51.16 | +0.02 | +0.04% | 271,800 |
| Nov 4, 2026 | 50.49 | 51.55 | 50.49 | 51.14 | +0.57 | +1.13% | 205,700 |
| Nov 3, 2026 | 50.87 | 50.90 | 50.55 | 50.57 | -0.64 | -1.25% | 65,600 |
| Nov 2, 2026 | 50.97 | 51.33 | 50.72 | 51.21 | -0.12 | -0.23% | 3,627,300 |
| Oct 30, 2026 | 50.89 | 51.33 | 50.85 | 51.33 | +0.65 | +1.28% | 4,771,700 |
| Oct 29, 2026 | 50.46 | 52.84 | 50.42 | 50.68 | +0.54 | +1.08% | 1,063,000 |
| Oct 28, 2026 | 50.72 | 51.41 | 49.98 | 50.14 | -0.16 | -0.32% | 362,600 |
| Oct 27, 2026 | 50.20 | 51.23 | 49.89 | 50.30 | -0.07 | -0.14% | 418,900 |
| Oct 26, 2026 | 50.35 | 55.19 | 49.88 | 50.37 | +0.17 | +0.34% | 380,200 |
| Oct 23, 2026 | 49.93 | 50.92 | 49.93 | 50.20 | -0.15 | -0.30% | 136,300 |
| Oct 22, 2026 | 49.36 | 50.36 | 49.36 | 50.35 | +1.22 | +2.48% | 360,200 |
| Oct 21, 2026 | 49.63 | 49.63 | 49.07 | 49.13 | -0.37 | -0.75% | 228,800 |
| Oct 20, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | +0.79 | +1.62% | 94,200 |
| Oct 19, 2026 | 49.00 | 49.40 | 48.54 | 48.71 | -0.54 | -1.10% | 67,600 |
| Oct 16, 2026 | 48.66 | 49.27 | 48.66 | 49.25 | +0.75 | +1.55% | 501,500 |
| Oct 15, 2026 | 48.82 | 49.24 | 48.50 | 48.50 | -0.99 | -2.00% | 304,000 |
| Oct 14, 2026 | 49.20 | 49.53 | 48.96 | 49.49 | +0.29 | +0.59% | 774,800 |
| Oct 13, 2026 | 49.05 | 49.24 | 48.71 | 49.20 | +0.15 | +0.31% | 146,400 |
| Oct 12, 2026 | 49.13 | 49.42 | 48.63 | 49.05 | +0.11 | +0.22% | 122,100 |
| Oct 9, 2026 | 49.10 | 49.10 | 48.60 | 48.94 | +0.11 | +0.23% | 39,600 |
| Oct 8, 2026 | 48.73 | 49.06 | 48.25 | 48.83 | +0.16 | +0.33% | 45,600 |
| Oct 7, 2026 | 48.59 | 48.67 | 48.33 | 48.67 | -0.11 | -0.23% | 195,400 |
| Oct 6, 2026 | 48.28 | 48.78 | 48.04 | 48.78 | +0.56 | +1.16% | 500,000 |
| Oct 5, 2026 | 48.15 | 48.22 | 47.83 | 48.22 | +0.06 | +0.12% | 229,000 |
| Oct 2, 2026 | 48.27 | 48.40 | 47.85 | 48.16 | +0.21 | +0.44% | 89,500 |
| Oct 1, 2026 | 47.90 | 48.12 | 47.75 | 47.95 | -0.15 | -0.31% | 483,400 |
| Sep 30, 2026 | 48.46 | 48.46 | 47.92 | 48.10 | -0.10 | -0.21% | 429,400 |
| Sep 29, 2026 | 48.00 | 48.20 | 47.61 | 48.20 | +0.26 | +0.54% | 1,327,200 |
| Sep 28, 2026 | 47.84 | 47.99 | 47.73 | 47.94 | +0.47 | +0.99% | 146,800 |
| Sep 25, 2026 | 48.89 | 48.89 | 47.47 | 47.47 | -2.53 | -5.06% | 27,200 |
| Sep 24, 2026 | 48.45 | 50.00 | 47.78 | 50.00 | +1.98 | +4.12% | 172,800 |
| Sep 23, 2026 | 48.76 | 48.76 | 48.01 | 48.02 | -0.69 | -1.42% | 25,800 |
| Sep 22, 2026 | 49.70 | 49.70 | 48.48 | 48.71 | -1.54 | -3.06% | 105,100 |
| Sep 21, 2026 | 49.00 | 50.25 | 48.72 | 50.25 | +1.37 | +2.80% | 19,500 |
| Sep 18, 2026 | 49.00 | 49.03 | 48.82 | 48.88 | -0.35 | -0.71% | 212,800 |
| Sep 17, 2026 | 49.20 | 49.23 | 49.01 | 49.23 | -0.08 | -0.16% | 1,285,900 |
| Sep 16, 2026 | 49.13 | 49.34 | 49.00 | 49.31 | +0.18 | +0.37% | 67,900 |
| Sep 15, 2026 | 49.21 | 49.38 | 49.04 | 49.13 | -0.27 | -0.55% | 680,900 |
| Sep 14, 2026 | 49.67 | 49.67 | 49.32 | 49.40 | -0.51 | -1.02% | 746,400 |
| Sep 11, 2026 | 49.67 | 49.91 | 49.47 | 49.91 | +0.29 | +0.58% | 53,200 |
| Sep 10, 2026 | 49.88 | 49.94 | 49.53 | 49.62 | -0.22 | -0.44% | 525,500 |
| Sep 9, 2026 | 50.10 | 50.10 | 49.60 | 49.84 | -0.22 | -0.44% | 414,200 |
| Sep 8, 2026 | 49.81 | 50.12 | 49.73 | 50.06 | +0.13 | +0.26% | 772,100 |
| Sep 4, 2026 | 50.05 | 50.05 | 49.67 | 49.93 | -0.21 | -0.42% | 650,000 |
| Sep 3, 2026 | 49.90 | 50.16 | 49.85 | 50.14 | +0.30 | +0.60% | 370,300 |
| Sep 2, 2026 | 50.08 | 50.08 | 49.42 | 49.84 | -0.04 | -0.08% | 60,600 |
| Sep 1, 2026 | 49.51 | 49.89 | 49.51 | 49.88 | +0.47 | +0.95% | 662,500 |
| Aug 31, 2026 | 49.76 | 49.83 | 49.41 | 49.41 | -0.46 | -0.92% | 885,300 |
| Aug 28, 2026 | 50.10 | 50.13 | 49.60 | 49.87 | -0.13 | -0.26% | 85,600 |
| Aug 27, 2026 | 50.00 | 50.03 | 49.78 | 50.00 | -0.25 | -0.50% | 112,400 |
| Aug 26, 2026 | 50.16 | 50.44 | 50.11 | 50.25 | -0.08 | -0.16% | 571,600 |
| Aug 25, 2026 | 50.30 | 50.33 | 50.04 | 50.33 | +0.35 | +0.70% | 988,100 |
| Aug 24, 2026 | 50.00 | 50.32 | 49.65 | 49.98 | -0.32 | -0.64% | 360,300 |
| Aug 21, 2026 | 50.40 | 50.40 | 49.66 | 50.30 | -0.15 | -0.30% | 486,300 |
| Aug 20, 2026 | 50.40 | 50.72 | 50.40 | 50.45 | -0.22 | -0.43% | 379,200 |
| Aug 19, 2026 | 51.00 | 51.00 | 50.32 | 50.67 | +0.02 | +0.04% | 645,400 |
| Aug 18, 2026 | 50.43 | 51.32 | 50.39 | 50.65 | +0.02 | +0.04% | 1,873,100 |
| Aug 17, 2026 | 50.35 | 50.70 | 50.30 | 50.63 | 0.00 | 0.00% | 863,600 |
| Aug 14, 2026 | 50.40 | 51.00 | 50.25 | 50.63 | +0.38 | +0.76% | 1,836,300 |
65 days, newest first. Daily bars as drawn on the DUKU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.