Duke Energy Corporation (DUK)
NYSE: DUK
· Real-Time Price · USD
122.14
-0.31 (-0.25%)
At close: Aug 18, 2025, 10:34 AM
DUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 123.52 | 123.70 | 121.93 | 122.45 | 122.45 | -1.46% | 4,024,737 |
| Aug 14, 2025 | 125.70 | 125.70 | 124.00 | 124.26 | 123.19 | -1.15% | 3,410,300 |
| Aug 13, 2025 | 124.39 | 125.76 | 123.95 | 125.71 | 124.63 | 1.00% | 3,009,338 |
| Aug 12, 2025 | 125.40 | 125.58 | 123.36 | 124.47 | 123.40 | -0.87% | 3,826,797 |
| Aug 11, 2025 | 125.69 | 125.96 | 124.91 | 125.56 | 124.48 | 0.19% | 2,244,825 |
| Aug 8, 2025 | 125.98 | 126.53 | 125.18 | 125.32 | 124.25 | -0.48% | 2,643,932 |
| Aug 7, 2025 | 124.72 | 126.34 | 124.70 | 125.93 | 124.85 | 0.58% | 2,832,100 |
| Aug 6, 2025 | 124.65 | 126.41 | 124.00 | 125.21 | 124.14 | 0.98% | 3,813,160 |
| Aug 5, 2025 | 126.97 | 127.85 | 123.97 | 124.00 | 122.94 | -0.14% | 6,746,900 |
| Aug 4, 2025 | 123.03 | 124.51 | 122.70 | 124.17 | 123.11 | 1.03% | 4,066,000 |
| Aug 1, 2025 | 122.24 | 123.39 | 121.68 | 122.91 | 121.86 | 1.04% | 4,642,885 |
| Jul 31, 2025 | 120.03 | 121.78 | 119.50 | 121.64 | 120.60 | 0.96% | 5,490,970 |
| Jul 30, 2025 | 119.50 | 121.49 | 119.25 | 120.48 | 119.45 | 0.83% | 3,432,300 |
| Jul 29, 2025 | 118.02 | 119.53 | 117.69 | 119.49 | 118.47 | 1.61% | 2,848,094 |
| Jul 28, 2025 | 119.63 | 119.91 | 117.45 | 117.60 | 116.59 | -1.94% | 2,930,158 |
| Jul 25, 2025 | 119.68 | 120.39 | 119.59 | 119.93 | 118.90 | 0.15% | 2,317,108 |
| Jul 24, 2025 | 119.51 | 120.10 | 119.21 | 119.75 | 118.72 | 0.20% | 2,133,200 |
| Jul 23, 2025 | 120.82 | 120.83 | 118.90 | 119.51 | 118.49 | -1.01% | 3,309,641 |
| Jul 22, 2025 | 120.12 | 121.97 | 119.90 | 120.73 | 119.70 | 0.75% | 3,194,886 |
| Jul 21, 2025 | 118.45 | 120.28 | 118.45 | 119.83 | 118.80 | 1.19% | 2,232,508 |