Duke Energy (1DUK) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 113.75 | 114.25 | 113.25 | 113.75 | 113.75 | +0.04% | 0 | 0.00 |
| Nov 02, 2026 | 114.15 | 115.30 | 114.15 | 113.70 | 113.70 | -0.70% | 39 | 1.04 |
| Oct 30, 2026 | 114.50 | 114.90 | 114.00 | 114.50 | 114.50 | +1.78% | 0 | 0.00 |
| Oct 29, 2026 | 112.50 | 112.85 | 112.00 | 112.50 | 112.50 | +0.54% | 0 | 0.00 |
| Oct 28, 2026 | 113.70 | 113.70 | 113.65 | 111.90 | 111.90 | +0.58% | 10 | 0.26 |
| Oct 27, 2026 | 111.25 | 111.70 | 110.80 | 111.25 | 111.25 | -0.13% | 0 | 0.00 |
| Oct 26, 2026 | 111.40 | 111.80 | 110.95 | 111.40 | 111.40 | +0.13% | 0 | 0.00 |
| Oct 23, 2026 | 111.25 | 111.75 | 110.80 | 111.25 | 111.25 | +1.04% | 0 | 0.00 |
| Oct 22, 2026 | 110.10 | 110.50 | 109.60 | 110.10 | 110.10 | +1.94% | 0 | 0.00 |
| Oct 21, 2026 | 108.00 | 108.25 | 107.45 | 108.00 | 108.00 | +0.23% | 0 | 0.00 |
| Oct 20, 2026 | 106.30 | 106.30 | 106.30 | 107.75 | 107.75 | +1.03% | 39 | 1.05 |
| Oct 19, 2026 | 107.30 | 107.30 | 107.30 | 106.65 | 106.65 | -0.79% | 2 | 0.05 |
| Oct 16, 2026 | 107.50 | 107.85 | 107.05 | 107.50 | 107.50 | +0.56% | 0 | 0.00 |
| Oct 15, 2026 | 106.90 | 107.30 | 106.45 | 106.90 | 106.90 | +2.69% | 0 | 0.00 |
| Oct 14, 2026 | 102.70 | 102.70 | 102.70 | 104.10 | 104.10 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 102.70 | 102.70 | 102.70 | 104.10 | 104.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 102.70 | 102.70 | 102.70 | 104.10 | 104.10 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 102.70 | 102.70 | 102.70 | 104.10 | 104.10 | +2.61% | 23 | 0.62 |
| Oct 08, 2026 | 101.45 | 102.15 | 101.80 | 101.45 | 101.45 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 101.45 | 102.15 | 101.80 | 101.45 | 101.45 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 101.45 | 102.15 | 101.80 | 101.45 | 101.45 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 101.45 | 102.15 | 101.80 | 101.45 | 101.45 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 101.80 | 102.15 | 101.80 | 101.45 | 101.45 | +0.45% | 38 | 1.04 |
| Oct 01, 2026 | 101.00 | 101.40 | 100.55 | 101.00 | 101.00 | +0.25% | 0 | 0.00 |
| Sep 30, 2026 | 100.75 | 101.10 | 100.30 | 100.75 | 100.75 | +0.83% | 0 | 0.00 |
| Sep 29, 2026 | 99.92 | 100.40 | 99.48 | 99.92 | 99.92 | +0.54% | 0 | 0.00 |
| Sep 28, 2026 | 99.38 | 99.84 | 99.08 | 99.38 | 99.38 | +0.44% | 0 | 0.00 |
| Sep 25, 2026 | 98.94 | 99.42 | 98.56 | 98.94 | 98.94 | -1.45% | 0 | 0.00 |
| Sep 24, 2026 | 100.40 | 100.75 | 99.98 | 100.40 | 100.40 | +0.10% | 0 | 0.00 |
| Sep 23, 2026 | 102.30 | 102.30 | 102.30 | 100.30 | 100.30 | -1.81% | 73 | 2.00 |
| Sep 22, 2026 | 102.15 | 102.55 | 101.80 | 102.15 | 102.15 | -0.24% | 0 | 0.00 |
| Sep 21, 2026 | 102.40 | 102.80 | 102.00 | 102.40 | 102.40 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 102.40 | 102.80 | 101.95 | 102.40 | 102.40 | -0.15% | 0 | 0.00 |
| Sep 17, 2026 | 102.55 | 102.90 | 102.10 | 102.55 | 102.55 | -0.29% | 0 | 0.00 |
| Sep 16, 2026 | 102.85 | 103.20 | 102.40 | 102.85 | 102.85 | +0.44% | 0 | 0.00 |
| Sep 15, 2026 | 102.40 | 155.00 | 102.00 | 102.40 | 102.40 | -0.58% | 0 | 0.00 |
| Sep 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | +0.15% | 0 | 0.00 |
| Sep 11, 2026 | 102.85 | 103.20 | 102.40 | 102.85 | 102.85 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -0.34% | 0 | 0.00 |
| Sep 09, 2026 | 103.20 | 103.55 | 102.75 | 103.20 | 103.20 | -0.82% | 0 | 0.00 |
| Sep 08, 2026 | 104.05 | 104.65 | 103.70 | 104.05 | 104.05 | -3.30% | 0 | 0.00 |
| Sep 07, 2026 | 107.60 | 155.00 | 103.80 | 107.60 | 107.60 | +3.21% | 0 | 0.00 |
| Sep 04, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.33% | 0 | 0.00 |
| Sep 03, 2026 | 104.60 | 155.00 | 104.25 | 104.60 | 104.60 | +0.72% | 0 | 0.00 |
| Sep 02, 2026 | 103.80 | 103.80 | 103.80 | 103.85 | 103.85 | -0.10% | 4 | 0.11 |
| Sep 01, 2026 | 103.95 | 104.25 | 103.40 | 103.95 | 103.95 | +0.58% | 0 | 0.00 |
| Aug 31, 2026 | 103.35 | 103.85 | 103.00 | 103.35 | 103.35 | -0.77% | 0 | 0.00 |
| Aug 28, 2026 | 104.15 | 104.45 | 103.55 | 104.15 | 104.15 | +0.68% | 0 | 0.00 |
| Aug 27, 2026 | 103.45 | 103.85 | 103.05 | 103.45 | 103.45 | -1.19% | 0 | 0.00 |
| Aug 26, 2026 | 104.70 | 105.10 | 104.30 | 104.70 | 104.70 | +0.43% | 0 | 0.00 |
