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

Duke Energy (DUK)

130.94
-0.77 (-0.58%)
NYSE · Last Trade: Apr 1st, 1:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duke Energy (DUK)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026132.66132.66129.75130.945,376,225130.94
3/30/2026131.45132.71131.06131.713,991,859131.71
3/27/2026129.55131.21129.02129.994,863,552129.99
3/26/2026128.33129.88127.89129.383,183,409129.38
3/25/2026128.20129.00127.18128.163,369,099128.16
3/24/2026126.98129.09126.85127.384,423,791127.38
3/23/2026127.92128.12126.95127.344,320,716127.34
3/20/2026130.43130.54126.77126.817,644,785126.81
3/19/2026130.75131.41128.88129.745,658,160129.74
3/18/2026132.31132.63130.70130.753,456,118130.75
3/17/2026134.28134.49132.79132.953,948,821132.95
3/16/2026133.85134.27133.05133.464,974,127133.46
3/13/2026132.49134.12132.49133.154,724,098133.15
3/12/2026130.00133.20129.96131.825,841,779131.82
3/11/2026129.50130.50129.16130.034,258,084130.03
3/10/2026129.50130.69128.55129.698,176,626129.69
3/09/2026131.86132.48130.54131.087,056,689131.08
3/06/2026131.40132.63130.23132.505,040,993132.50
3/05/2026131.01131.73129.53131.614,860,506131.61
3/04/2026131.50132.66130.56131.883,704,235131.88
3/03/2026130.85132.30128.49131.433,580,023131.43
3/02/2026131.00132.20130.55131.635,034,213131.63
2/27/2026129.87131.57129.29130.854,691,670130.85
2/26/2026129.27129.80128.24129.233,788,620129.23
2/25/2026128.08129.17126.28128.933,853,942128.93
2/24/2026127.86128.56126.52128.464,231,880128.46
2/23/2026126.83128.61126.81127.794,891,096127.79
2/20/2026127.18127.31125.08126.785,039,575126.78
2/19/2026125.64126.76125.30126.375,481,942126.37
2/18/2026126.90126.90124.78125.244,110,876125.24
2/17/2026128.50129.00126.17126.714,252,729126.71
2/13/2026125.11128.26124.97128.205,569,383128.20
2/12/2026125.40128.09125.31126.117,094,102126.11
2/11/2026124.27125.40122.92125.205,993,186125.20
2/10/2026122.20124.36120.46123.646,608,743123.64
2/09/2026121.49122.06120.78121.724,280,709121.72
2/06/2026124.00124.28121.34121.864,412,240121.86
2/05/2026123.03124.05122.43123.414,222,723123.41
2/04/2026122.44123.35121.61122.215,678,761122.21
2/03/2026119.48121.90119.48121.674,168,555121.67
2/02/2026121.46122.00119.04119.494,272,270119.49
1/30/2026120.72121.43120.10121.355,603,160121.35
1/29/2026120.38121.74120.29120.894,293,848120.89
1/28/2026120.20121.10119.60120.244,463,394120.24
1/27/2026118.78120.32118.20120.294,812,891120.29
1/26/2026118.16119.70118.01118.783,954,717118.78
1/23/2026117.89117.94116.25117.434,491,339117.43
1/22/2026119.15119.51117.62117.713,806,819117.71
1/21/2026120.19120.84118.45119.374,751,704119.37
1/20/2026119.07119.65118.10119.554,595,781119.55
1/16/2026118.50119.40117.86119.224,500,073119.22
1/15/2026118.63119.41118.45118.903,715,170118.90
1/14/2026117.57119.29117.35118.684,554,990118.68
1/13/2026116.48117.56115.98117.393,284,068117.39
1/12/2026116.77117.49116.27116.713,017,920116.71
1/09/2026117.39118.26116.76116.802,888,849116.80
1/08/2026116.51118.60116.19117.323,214,058117.32
1/07/2026118.12118.30115.95116.193,226,128116.19
1/06/2026116.76117.91116.40117.743,303,664117.74
1/05/2026117.00117.00115.10116.814,310,323116.81
1/02/2026117.18118.07116.38117.442,619,779117.44