Duke Energy Corporation (DUK)
NYSE: DUK
· Real-Time Price · USD
123.54
1.97 (1.62%)
At close: Oct 03, 2025, 3:59 PM
123.73
0.15%
After-hours: Oct 03, 2025, 07:57 PM EDT
DUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 122.11 | 123.83 | 122.00 | 123.54 | 123.54 | 1.62% | 2,757,804 |
| Oct 2, 2025 | 121.50 | 122.08 | 120.94 | 121.57 | 121.57 | -0.67% | 3,098,938 |
| Oct 1, 2025 | 123.56 | 123.82 | 122.32 | 122.39 | 122.39 | -1.10% | 2,489,317 |
| Sep 30, 2025 | 122.98 | 123.93 | 122.62 | 123.75 | 123.75 | 0.77% | 3,719,939 |
| Sep 29, 2025 | 123.05 | 123.08 | 121.32 | 122.80 | 122.80 | -0.18% | 4,210,105 |
| Sep 26, 2025 | 122.14 | 123.45 | 122.04 | 123.02 | 123.02 | 0.57% | 2,644,409 |
| Sep 25, 2025 | 124.11 | 124.30 | 122.27 | 122.32 | 122.32 | -1.07% | 2,285,600 |
| Sep 24, 2025 | 123.00 | 123.95 | 122.95 | 123.64 | 123.64 | 0.44% | 2,173,100 |
| Sep 23, 2025 | 121.46 | 123.24 | 120.97 | 123.10 | 123.10 | 1.25% | 2,123,700 |
| Sep 22, 2025 | 121.21 | 122.01 | 120.73 | 121.58 | 121.58 | 0.41% | 2,062,227 |
| Sep 19, 2025 | 120.76 | 121.65 | 120.00 | 121.08 | 121.08 | 0.57% | 4,842,197 |
| Sep 18, 2025 | 120.03 | 121.12 | 119.69 | 120.39 | 120.39 | -0.59% | 2,541,133 |
| Sep 17, 2025 | 120.74 | 121.50 | 120.27 | 121.10 | 121.10 | 0.71% | 2,438,051 |
| Sep 16, 2025 | 122.63 | 122.83 | 120.20 | 120.25 | 120.25 | -1.73% | 4,158,500 |
| Sep 15, 2025 | 121.65 | 122.65 | 121.62 | 122.37 | 122.37 | 0.34% | 2,202,802 |
| Sep 12, 2025 | 122.08 | 122.90 | 121.87 | 121.95 | 121.95 | -0.13% | 2,136,673 |
| Sep 11, 2025 | 121.36 | 122.23 | 120.97 | 122.11 | 122.11 | 0.63% | 2,178,094 |
| Sep 10, 2025 | 120.41 | 121.46 | 120.20 | 121.35 | 121.35 | 0.81% | 2,104,400 |
| Sep 9, 2025 | 120.25 | 121.03 | 119.90 | 120.38 | 120.38 | 0.17% | 2,182,991 |
| Sep 8, 2025 | 120.40 | 120.83 | 119.76 | 120.17 | 120.17 | -0.36% | 3,069,029 |
Page 1 of 136