NYSE : DUK
Duke Energy Corporation — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 127.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 99.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Duke Energy Corporation (DUK) closed at 126.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 127.02 | 127.67 | 126.27 | 126.99 | 1,284,147 | -0.31% |
| 2026-10-30 | 127.5 | 128.09 | 126.54 | 127.39 | 4,908,589 | +1.18% |
| 2026-10-29 | 125.12 | 126.07 | 124.58 | 125.9 | 3,358,807 | +1.89% |
| 2026-10-28 | 124.71 | 125.03 | 123.45 | 123.57 | 2,962,027 | -0.99% |
| 2026-10-27 | 124.13 | 124.839 | 123.7 | 124.8 | 2,569,393 | +0.29% |
| 2026-10-26 | 124.76 | 125.5 | 124.15 | 124.44 | 3,578,536 | -0.43% |
| 2026-10-23 | 125.43 | 125.87 | 124.27 | 124.98 | 3,158,468 | -0.33% |
| 2026-10-22 | 121.29 | 125.48 | 121.235 | 125.4 | 4,777,864 | +3.92% |
| 2026-10-21 | 121.6 | 121.74 | 120.62 | 120.67 | 3,195,619 | -0.54% |
| 2026-10-20 | 120.245 | 121.505 | 119.699 | 121.33 | 4,040,476 | +1.73% |
| 2026-10-19 | 120.99 | 121.2 | 118.95 | 119.27 | 3,108,948 | -1.81% |
| 2026-10-16 | 119.25 | 121.61 | 119 | 121.47 | 3,746,565 | +2.18% |
| 2026-10-15 | 121.64 | 121.64 | 118.86 | 118.88 | 4,656,982 | -0.64% |
| 2026-10-14 | 118.02 | 119.69 | 117.41 | 119.64 | 4,663,497 | +1.23% |
| 2026-10-13 | 118.25 | 118.5 | 116.24 | 118.19 | 3,496,270 | +0.42% |
| 2026-10-12 | 116.76 | 117.735 | 116.285 | 117.69 | 2,788,254 | +0.89% |
| 2026-10-09 | 116.26 | 116.82 | 116.02 | 116.65 | 2,805,155 | -0.16% |
| 2026-10-08 | 115.6 | 116.92 | 114.87 | 116.84 | 4,188,970 | +1.16% |
| 2026-10-07 | 115.9 | 116.24 | 115.25 | 115.5 | 3,984,237 | -0.14% |
| 2026-10-06 | 114.43 | 115.74 | 114.06 | 115.66 | 4,925,166 | +1.60% |
| 2026-10-05 | 114 | 114.31 | 113.29 | 113.84 | 3,898,496 | -0.25% |
| 2026-10-02 | 114.21 | 115.17 | 113.52 | 114.13 | 3,858,585 | +0.34% |
| 2026-10-01 | 113.55 | 114.01 | 112.61 | 113.74 | 4,820,435 | -0.24% |
| 2026-09-30 | 114.8 | 115.025 | 113.9 | 114.01 | 4,349,771 | -0.18% |
| 2026-09-29 | 112.87 | 114.44 | 112.4 | 114.21 | 5,054,799 | +0.71% |
| 2026-09-28 | 113.5 | 113.845 | 112.79 | 113.41 | 4,048,316 | +0.05% |
| 2026-09-25 | 113.14 | 113.61 | 112.52 | 113.35 | 3,746,839 | +0.11% |
| 2026-09-24 | 114.76 | 115.03 | 113.16 | 113.23 | 3,749,115 | -0.82% |
| 2026-09-23 | 116 | 116.01 | 114.101 | 114.17 | 3,816,491 | -1.84% |
| 2026-09-22 | 116.49 | 117.01 | 116.06 | 116.31 | 2,771,287 | -0.37% |
| 2026-09-21 | 117.49 | 118 | 116.6 | 116.74 | 4,268,390 | -0.67% |
| 2026-09-18 | 117.92 | 118.02 | 117.035 | 117.53 | 8,247,957 | -0.85% |
| 2026-09-17 | 118.36 | 118.57 | 117.53 | 118.54 | 3,724,171 | +0.66% |
| 2026-09-16 | 118.42 | 118.76 | 117.456 | 117.76 | 3,815,651 | -0.01% |
| 2026-09-15 | 119.14 | 119.27 | 117.57 | 117.77 | 4,462,318 | -1.05% |
| 2026-09-14 | 120.05 | 120.465 | 118.68 | 119.02 | 3,145,750 | -0.33% |
| 2026-09-11 | 120.26 | 120.345 | 118.99 | 119.42 | 3,020,596 | +0.04% |
| 2026-09-10 | 120.98 | 121.26 | 119.27 | 119.37 | 3,180,020 | -0.88% |
| 2026-09-09 | 121.57 | 121.57 | 119.69 | 120.43 | 4,076,078 | -0.67% |
| 2026-09-08 | 120.21 | 121.62 | 120 | 121.24 | 3,460,248 | +0.85% |
| 2026-09-04 | 120.74 | 121.429 | 119.97 | 120.22 | 3,190,339 | -0.97% |
| 2026-09-03 | 120.81 | 121.98 | 120.755 | 121.4 | 3,358,522 | +0.70% |
| 2026-09-02 | 120.22 | 121.06 | 119.22 | 120.56 | 3,419,426 | +0.14% |
| 2026-09-01 | 120.48 | 121.25 | 119.76 | 120.39 | 3,175,132 | +0.40% |
| 2026-08-31 | 119.6 | 120.52 | 119.04 | 119.91 | 4,283,153 | -0.28% |
| 2026-08-28 | 121.41 | 121.585 | 119.72 | 120.25 | 2,705,160 | -0.49% |
| 2026-08-27 | 120.8 | 121.18 | 120.1 | 120.84 | 3,212,880 | -0.86% |
| 2026-08-26 | 121.6 | 122.575 | 121.59 | 121.89 | 2,744,618 | +0.25% |
| 2026-08-25 | 121.7 | 122.2 | 121.16 | 121.59 | 2,766,802 | -0.31% |
| 2026-08-24 | 120.2 | 122.21 | 119.99 | 121.97 | 3,356,426 | +1.77% |
| 2026-08-21 | 122.84 | 123.04 | 119.74 | 119.85 | 4,845,632 | -2.31% |
| 2026-08-20 | 123.25 | 124.28 | 122.66 | 122.69 | 3,729,310 | -0.74% |
| 2026-08-19 | 124.73 | 125.11 | 123 | 123.6 | 3,526,022 | -0.31% |
| 2026-08-18 | 124.96 | 125.66 | 123.91 | 123.99 | 5,411,554 | +0.33% |
| 2026-08-17 | 123.25 | 124.05 | 122.855 | 123.58 | 2,896,574 | -0.27% |
| 2026-08-14 | 123.18 | 124.43 | 123.01 | 123.92 | 4,124,887 | +0.42% |
| 2026-08-13 | 123.77 | 124.655 | 123.62 | 124.49 | 3,336,777 | +0.81% |
| 2026-08-12 | 122.71 | 123.735 | 122.5 | 123.49 | 3,440,915 | +0.24% |
| 2026-08-11 | 121.25 | 123.34 | 120.865 | 123.19 | 7,042,831 | +1.65% |
| 2026-08-10 | 124 | 124 | 120.73 | 121.19 | 11,795,838 | -2.93% |
| 2026-08-07 | 123 | 125.4 | 122.34 | 124.85 | 4,309,595 | +0.77% |
| 2026-08-06 | 124.94 | 125.11 | 122.59 | 123.9 | 5,060,720 | +0.45% |
| 2026-08-05 | 124.35 | 124.35 | 122.37 | 123.34 | 6,787,853 | -0.75% |
| 2026-08-04 | 123.51 | 124.87 | 121.799 | 124.27 | 5,683,337 | -0.01% |
| 2026-08-03 | 125 | 126.01 | 123.495 | 124.28 | 5,075,556 | -0.92% |
| 2026-07-31 | 125.65 | 126.38 | 124.63 | 125.43 | 4,313,165 | -0.67% |
| 2026-07-30 | 129.16 | 129.295 | 125.24 | 126.27 | 4,744,804 | -2.18% |
| 2026-07-29 | 129.75 | 130.29 | 128.36 | 129.08 | 3,672,320 | -0.12% |
| 2026-07-28 | 129.82 | 132.645 | 129.215 | 129.24 | 3,641,713 | +0.32% |
| 2026-07-27 | 129.75 | 130.87 | 128.64 | 128.83 | 2,971,497 | -1.29% |
| 2026-07-24 | 129.34 | 131 | 129.26 | 130.52 | 2,856,610 | +0.97% |
| 2026-07-23 | 128.85 | 129.71 | 127.56 | 129.26 | 3,459,818 | +1.02% |
| 2026-07-22 | 127.14 | 127.98 | 126.45 | 127.95 | 3,410,255 | +1.62% |
| 2026-07-21 | 125.1 | 125.92 | 124.62 | 125.91 | 4,113,184 | +0.05% |
| 2026-07-20 | 125.91 | 127.52 | 125.01 | 125.85 | 4,309,255 | +0.67% |
| 2026-07-17 | 127.96 | 129.26 | 124.66 | 125.01 | 4,890,152 | -0.87% |
| 2026-07-16 | 124.7 | 126.255 | 124.35 | 126.11 | 3,518,700 | +1.42% |
| 2026-07-15 | 126.21 | 126.755 | 124.1 | 124.34 | 3,482,351 | -1.61% |
| 2026-07-14 | 127.18 | 127.73 | 125.88 | 126.37 | 2,391,563 | -0.39% |
| 2026-07-13 | 125.6 | 127.28 | 125.5 | 126.86 | 2,362,184 | +1.10% |
| 2026-07-10 | 125.16 | 126.16 | 124.69 | 125.48 | 2,801,506 | +0.18% |
| 2026-07-09 | 126.52 | 127.2 | 124.78 | 125.26 | 3,807,532 | -1.21% |
| 2026-07-08 | 128.25 | 128.715 | 126.54 | 126.79 | 2,570,461 | -1.12% |
| 2026-07-07 | 127.45 | 130.37 | 126.92 | 128.22 | 3,416,116 | +1.79% |
| 2026-07-06 | 129.17 | 129.44 | 125.78 | 125.97 | 5,757,647 | -2.80% |
| 2026-07-02 | 126.5 | 129.66 | 126.3 | 129.6 | 5,123,553 | +3.05% |
| 2026-07-01 | 126.58 | 126.81 | 125.235 | 125.77 | 4,257,858 | -0.64% |
| 2026-06-30 | 127.65 | 127.93 | 126.39 | 126.58 | 3,882,495 | -1.36% |
| 2026-06-29 | 128.27 | 128.65 | 127.601 | 128.33 | 2,818,790 | -0.05% |
| 2026-06-26 | 127.85 | 128.48 | 127.5 | 128.4 | 4,450,331 | +1.01% |
| 2026-06-25 | 126.69 | 128.16 | 125.716 | 127.11 | 3,985,416 | +0.46% |
| 2026-06-24 | 125.86 | 126.54 | 124.73 | 126.53 | 4,420,077 | +1.18% |
| 2026-06-23 | 124.75 | 125.58 | 123.45 | 125.05 | 3,674,199 | +1.24% |
| 2026-06-22 | 123.48 | 124.72 | 123.35 | 123.52 | 3,802,813 | -0.27% |
| 2026-06-18 | 123 | 125.25 | 122.83 | 123.86 | 8,866,455 | +0.11% |
| 2026-06-17 | 125.2 | 125.81 | 123.01 | 123.73 | 3,266,675 | -1.85% |
| 2026-06-16 | 125.02 | 126.97 | 125 | 126.06 | 3,559,554 | +0.62% |
| 2026-06-15 | 124 | 126.018 | 123.058 | 125.28 | 4,018,964 | +0.25% |
| 2026-06-12 | 124.69 | 125.49 | 124.23 | 124.97 | 2,451,312 | +0.63% |
| 2026-06-11 | 125.54 | 126.25 | 124.08 | 124.19 | 3,286,823 | -0.68% |
| 2026-06-10 | 124.99 | 125.605 | 123.45 | 125.04 | 2,883,124 | +0.99% |
| 2026-06-09 | 122.39 | 124.9 | 121.61 | 123.82 | 3,009,487 | +1.45% |
| 2026-06-08 | 123.87 | 124.56 | 121.9 | 122.05 | 3,058,966 | -1.75% |
| 2026-06-05 | 122.5 | 125.3 | 122.265 | 124.22 | 3,362,921 | +1.97% |
| 2026-06-04 | 121.58 | 122.72 | 120.1 | 121.82 | 3,482,324 | +0.64% |
| 2026-06-03 | 121.34 | 123.47 | 121 | 121.04 | 3,499,876 | -0.04% |
| 2026-06-02 | 120.06 | 121.24 | 119.76 | 121.09 | 3,445,125 | +1.00% |
| 2026-06-01 | 121.42 | 122.16 | 119.792 | 119.89 | 3,215,694 | -2.31% |
| 2026-05-29 | 123.96 | 124.422 | 122.29 | 122.73 | 3,903,389 | -0.83% |
| 2026-05-28 | 125.16 | 125.95 | 123.65 | 123.76 | 3,048,242 | -1.27% |
| 2026-05-27 | 124.52 | 125.65 | 124.12 | 125.35 | 3,129,216 | +0.30% |
| 2026-05-26 | 125.7 | 125.81 | 124.95 | 124.97 | 2,877,244 | -0.56% |
| 2026-05-22 | 124.445 | 125.885 | 124.22 | 125.67 | 2,446,582 | +0.81% |
| 2026-05-21 | 123.68 | 124.81 | 123.25 | 124.66 | 2,206,019 | +0.69% |
| 2026-05-20 | 124.7 | 125.2 | 123.67 | 123.81 | 3,988,809 | -0.60% |
| 2026-05-19 | 122.81 | 124.66 | 122.51 | 124.56 | 4,381,855 | +1.40% |
| 2026-05-18 | 121.8 | 122.95 | 121.2 | 122.84 | 2,865,546 | +1.56% |
| 2026-05-15 | 122.95 | 123.26 | 120.9 | 120.95 | 3,832,094 | -1.86% |
| 2026-05-14 | 123.9 | 124.4 | 123.41 | 124.31 | 2,483,056 | +0.33% |
| 2026-05-13 | 123.99 | 124.53 | 122.84 | 123.9 | 3,404,378 | -0.94% |