Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Duke Energy (DUK) Historical Prices

DUK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026127.50128.09126.54127.39127.39+1.18%4,908,1561.22
Oct 29, 2026125.12126.07124.58125.90125.90+1.89%3,356,3050.83
Oct 28, 2026124.71125.03123.45123.57123.57-0.99%2,961,2680.73
Oct 27, 2026124.13124.84123.70124.80124.80+0.29%2,569,1150.62
Oct 26, 2026124.76125.50124.15124.44124.44-0.43%3,577,9720.87
Oct 23, 2026125.43125.87124.27124.98124.98-0.33%3,158,3930.77
Oct 22, 2026121.29125.48121.24125.40125.40+3.92%4,776,6261.17
Oct 21, 2026121.60121.74120.62120.67120.67-0.54%3,195,6190.78
Oct 20, 2026120.25121.51119.70121.33121.33+1.73%4,040,4760.99
Oct 19, 2026120.99121.20118.95119.27119.27-1.81%3,108,1130.76
Oct 16, 2026119.25121.61119.00121.47121.47+2.18%3,751,8420.92
Oct 15, 2026121.64121.64118.86118.88118.88-0.64%4,793,4051.17
Oct 14, 2026118.02119.69117.41119.64119.64+1.23%4,667,5361.14
Oct 13, 2026118.25118.50116.24118.19118.19+0.42%3,499,2790.86
Oct 12, 2026116.76117.74116.29117.69117.69+0.89%2,789,5330.68
Oct 09, 2026116.26116.82116.02116.65116.65-0.16%2,805,9870.69
Oct 08, 2026115.60116.92114.87116.84116.84+1.16%4,254,8051.05
Oct 07, 2026115.90116.24115.25115.50115.50-0.14%3,988,9520.99
Oct 06, 2026114.43115.74114.06115.66115.66+1.60%4,946,5431.23
Oct 05, 2026114.00114.31113.29113.84113.84-0.25%4,225,9351.06
Oct 02, 2026114.21115.17113.52114.13114.13+0.34%3,891,2510.98
Oct 01, 2026113.55114.01112.61113.74113.74-0.24%4,821,1591.20
Sep 30, 2026114.80115.03113.90114.01114.01-0.18%4,446,5491.13
Sep 29, 2026112.87114.44112.40114.21114.21+0.71%5,181,9351.32
Sep 28, 2026113.50113.85112.79113.41113.41+0.05%4,193,5351.07
Sep 25, 2026113.14113.61112.52113.35113.35+0.11%3,749,3510.95
Sep 24, 2026114.76115.03113.16113.23113.23-0.82%3,757,2160.96
Sep 23, 2026116.00116.01114.10114.17114.17-1.84%3,884,0480.99
Sep 22, 2026116.49117.01116.06116.31116.31-0.37%2,777,5780.70
Sep 21, 2026117.49118.00116.60116.74116.74-0.67%4,270,6641.08
Sep 18, 2026117.92118.02117.04117.53117.53-0.85%8,616,4632.23
Sep 17, 2026118.36118.57117.53118.54118.54+0.66%3,726,3060.96
Sep 16, 2026118.42118.76117.46117.76117.76-0.01%3,824,2901.00
Sep 15, 2026119.14119.27117.57117.77117.77-1.05%4,596,0951.18
Sep 14, 2026120.05120.47118.68119.02119.02-0.33%3,580,8000.92
Sep 11, 2026120.26120.35118.99119.42119.42+0.04%3,033,8960.78
Sep 10, 2026120.98121.26119.27119.37119.37-0.88%3,270,8430.84
Sep 09, 2026121.57121.57119.69120.43120.43-0.67%4,079,9161.05
Sep 08, 2026120.21121.62120.00121.24121.24+0.85%3,462,4040.90
Sep 07, 2026120.74121.43119.97120.22120.22+0.00%00.00
Sep 04, 2026120.74121.43119.97120.22120.22-0.97%3,208,9010.82
Sep 03, 2026120.81121.98120.76121.40121.40+0.70%3,357,1060.86
Sep 02, 2026120.22121.06119.22120.56120.56+0.14%3,419,4260.88
Sep 01, 2026120.48121.25119.76120.39120.39+0.40%3,172,0270.81
Aug 31, 2026119.60120.52119.04119.91119.91-0.28%4,283,1531.10
Aug 28, 2026121.41121.59119.72120.25120.25-0.49%2,702,9210.69
Aug 27, 2026120.80121.18120.10120.84120.84-0.86%3,212,8800.82
Aug 26, 2026121.60122.57121.59121.89121.89+0.25%2,744,6180.70
Aug 25, 2026121.70122.20121.16121.59121.59-0.31%2,766,6090.70
Aug 24, 2026120.20122.21119.99121.97121.97+1.77%3,356,4260.85