Education
About Us
Working with TipRanks
Follow Us
Duke Energy (DUK)
NYSE:DUK
Time Period
1Y
Events
Historical Prices
Rows:
Oct 15, 2025
128.18
128.99
127.07
128.67
128.67
+0.66%
3,023,324
1.04
Oct 14, 2025
126.91
128.49
126.29
127.82
127.82
+1.37%
2,713,053
0.94
Oct 13, 2025
126.21
126.95
125.69
126.09
126.09
-0.73%
2,136,591
0.74
Oct 10, 2025
125.29
127.27
125.02
127.02
127.02
+1.85%
2,955,425
1.02
Oct 09, 2025
125.90
126.09
124.61
124.71
124.71
-0.42%
1,500,935
0.52
Oct 08, 2025
126.26
126.32
124.40
125.23
125.23
-0.26%
2,423,176
0.84
Oct 07, 2025
124.85
125.95
124.34
125.56
125.56
+0.95%
2,723,359
0.94
Oct 06, 2025
123.43
124.46
122.78
124.38
124.38
+0.68%
2,289,408
0.79
Oct 03, 2025
122.11
123.83
122.00
123.54
123.54
+1.62%
2,761,899
0.96
Oct 02, 2025
121.50
122.08
120.94
121.57
121.57
-0.67%
3,098,938
1.08
Oct 01, 2025
123.56
123.82
122.32
122.39
122.39
-1.10%
2,489,317
0.87
Sep 30, 2025
122.98
123.93
122.62
123.75
123.75
+0.77%
3,719,939
1.30
Sep 29, 2025
123.05
123.08
121.32
122.80
122.80
-0.18%
4,210,105
1.47
Sep 26, 2025
122.14
123.45
122.04
123.02
123.02
+0.57%
2,644,409
0.92
Sep 25, 2025
124.11
124.30
122.27
122.32
122.32
-1.07%
2,285,570
0.79
Sep 24, 2025
123.00
123.95
122.95
123.64
123.64
+0.44%
2,173,067
0.75
Sep 23, 2025
121.46
123.24
120.97
123.10
123.10
+1.25%
2,123,695
0.73
Sep 22, 2025
121.21
122.01
120.73
121.58
121.58
+0.41%
2,062,227
0.71
Sep 19, 2025
120.76
121.65
120.00
121.08
121.08
+0.57%
4,842,197
1.65
Sep 18, 2025
120.03
121.12
119.69
120.39
120.39
-0.59%
2,541,133
0.87
Sep 17, 2025
120.74
121.50
120.27
121.10
121.10
+0.71%
2,438,051
0.83
Sep 16, 2025
122.63
122.83
120.20
120.25
120.25
-1.73%
4,158,500
1.42
Sep 15, 2025
121.65
122.65
121.62
122.37
122.37
+0.34%
2,202,802
0.75
Sep 12, 2025
122.08
122.90
121.87
121.95
121.95
-0.13%
2,136,673
0.73
Sep 11, 2025
121.36
122.23
120.97
122.11
122.11
+0.63%
2,178,094
0.74
Sep 10, 2025
120.41
121.46
120.20
121.35
121.35
+0.81%
2,104,372
0.72
Sep 09, 2025
120.25
121.03
119.90
120.38
120.38
+0.17%
2,182,991
0.74
Sep 08, 2025
120.40
120.83
119.76
120.17
120.17
-0.36%
3,069,029
1.05
Sep 05, 2025
121.31
121.48
120.04
120.61
120.61
-0.22%
1,980,898
0.68
Sep 04, 2025
122.20
122.45
120.38
120.87
120.87
-0.52%
3,069,900
1.05
Sep 03, 2025
121.30
121.89
120.62
121.50
121.50
-0.32%
2,151,752
0.73
Sep 02, 2025
122.46
122.77
121.37
121.89
121.89
-0.49%
2,449,073
0.83
Aug 29, 2025
122.40
123.19
122.11
122.49
122.49
+0.10%
2,151,190
0.71
Aug 28, 2025
123.30
123.61
122.25
122.37
122.37
-1.06%
2,496,477
0.82
Aug 27, 2025
123.61
123.85
122.76
123.68
123.68
+0.32%
2,560,906
0.84
Aug 26, 2025
123.00
123.54
122.10
123.28
123.28
+0.14%
3,102,074
1.02
Aug 25, 2025
123.95
124.22
122.87
123.11
123.11
-0.99%
2,454,676
0.80
Aug 22, 2025
124.79
125.25
123.33
124.34
124.34
+0.16%
2,182,882
0.71
Aug 21, 2025
124.32
124.92
123.94
124.14
124.14
-0.27%
2,084,681
0.67
Aug 20, 2025
124.50
125.95
124.18
124.48
124.48
+0.57%
3,455,774
1.11
Aug 19, 2025
121.64
123.82
121.38
123.78
123.78
+1.91%
2,908,354
0.93
Aug 18, 2025
123.00
123.00
121.33
121.46
121.46
-0.81%
3,224,705
1.04
Aug 15, 2025
123.52
123.70
121.93
122.45
122.45
-0.60%
4,024,737
1.29
Aug 14, 2025
125.70
125.70
124.00
124.26
123.20
-0.30%
3,410,300
1.09
Aug 13, 2025
124.39
125.76
123.95
125.71
124.63
+1.87%
3,009,338
0.94
Aug 12, 2025
125.40
125.58
123.36
124.47
123.40
-0.01%
3,826,797
1.19
Aug 11, 2025
125.69
125.96
124.91
125.56
124.48
+1.06%
2,244,825
0.69
Aug 08, 2025
125.98
126.53
125.18
125.32
124.24
+0.38%
2,643,932
0.81
Aug 07, 2025
124.72
126.34
124.70
125.93
124.85
+1.45%
2,832,095
0.87
Aug 06, 2025
124.65
126.41
124.00
125.21
124.14
+1.85%
3,813,160
1.17
Rows: