Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Duke Energy (DUK)

129.16
+0.57 (0.44%)
NYSE · Last Trade: Nov 13th, 11:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duke Energy (DUK)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026128.00129.78127.94129.167,654,327129.16
11/12/2026129.92129.97128.49128.593,514,880127.50
11/11/2026128.01128.94127.70128.773,107,057127.68
11/10/2026127.55129.85127.14128.945,544,632127.85
11/09/2026128.85129.19127.26128.106,150,553127.02
11/06/2026127.21129.02126.72127.785,783,740126.70
11/05/2026131.98132.99129.80130.088,539,839128.98
11/04/2026127.41130.22126.93129.596,956,987128.50
11/03/2026126.77128.21126.27126.513,619,346125.44
11/02/2026127.02128.76126.27128.384,028,811127.30
10/30/2026127.50128.09126.54127.394,919,462126.31
10/29/2026125.12126.07124.58125.903,358,488124.84
10/28/2026124.71125.03123.45123.572,968,976122.53
10/27/2026124.13124.84123.70124.802,569,352123.75
10/26/2026124.76125.50124.15124.443,578,430123.39
10/23/2026125.43125.87124.27124.983,158,470123.92
10/22/2026121.29125.48121.23125.404,777,645124.34
10/21/2026121.60121.74120.62120.673,199,462119.65
10/20/2026120.25121.50119.70121.334,040,443120.31
10/19/2026120.99121.20118.95119.273,108,216118.26
10/16/2026119.25121.61119.00121.473,754,642120.44
10/15/2026121.64121.64118.86118.884,793,277117.88
10/14/2026118.02119.69117.41119.644,666,613118.63
10/13/2026118.25118.50116.24118.193,498,851117.19
10/12/2026116.76117.73116.28117.692,789,518116.70
10/09/2026116.26116.82116.02116.652,805,989115.67
10/08/2026115.60116.92114.87116.844,288,048115.85
10/07/2026115.90116.24115.25115.503,988,712114.53
10/06/2026114.43115.74114.06115.664,946,453114.68
10/05/2026114.00114.31113.29113.844,226,284112.88
10/02/2026114.21115.17113.52114.133,891,253113.17
10/01/2026113.55114.01112.61113.744,821,773112.78
9/30/2026114.80115.03113.90114.014,445,867113.05
9/29/2026112.87114.44112.40114.215,181,158113.25
9/28/2026113.50113.84112.79113.414,193,482112.45
9/25/2026113.14113.61112.52113.353,752,555112.39
9/24/2026114.76115.03113.16113.233,756,969112.28
9/23/2026116.00116.01114.10114.173,883,995113.21
9/22/2026116.49117.01116.06116.312,777,434115.33
9/21/2026117.49118.00116.60116.744,270,536115.75
9/18/2026117.92118.02117.03117.538,616,464116.54
9/17/2026118.36118.57117.53118.544,145,077117.54
9/16/2026118.42118.76117.46117.763,824,266116.77
9/15/2026119.14119.27117.57117.774,595,980116.78
9/14/2026120.05120.47118.68119.023,580,710118.02
9/11/2026120.26120.34118.99119.423,033,913118.41
9/10/2026120.98121.26119.27119.373,278,443118.36
9/09/2026121.57121.57119.69120.434,079,870119.41
9/08/2026120.21121.62120.00121.243,462,381120.22
9/04/2026120.74121.43119.97120.223,208,903119.21
9/03/2026120.81121.98120.75121.403,357,422120.38
9/02/2026120.22121.06119.22120.563,419,081119.54
9/01/2026120.48121.25119.76120.393,174,820119.37
8/31/2026119.60120.52119.04119.914,285,385118.90
8/28/2026121.41121.58119.72120.252,705,161119.23
8/27/2026120.80121.18120.10120.843,209,933119.82
8/26/2026121.60122.58121.59121.892,744,220120.86
8/25/2026121.70122.20121.16121.592,766,667120.56
8/24/2026120.20122.21119.99121.973,356,378120.94
8/21/2026122.84123.04119.74119.854,845,636118.84
8/20/2026123.25124.28122.66122.693,729,214121.66
8/19/2026124.73125.11123.00123.603,525,936122.56
8/18/2026124.96125.66123.91123.995,411,462122.94
8/17/2026123.25124.05122.86123.583,135,122122.54
8/14/2026123.18124.43123.01123.924,124,889122.87