Duke Energy CorporationDUKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $125.11 | $128.26 | $124.98 | $128.20 | 5.57M |
| 2/12/2026 | $125.40 | $128.09 | $125.31 | $126.11 | 7.09M |
| 2/11/2026 | $124.27 | $125.40 | $122.92 | $125.20 | 5.98M |
| 2/10/2026 | $122.20 | $124.37 | $120.46 | $123.59 | 6.61M |
| 2/9/2026 | $121.49 | $122.06 | $120.78 | $121.72 | 4.29M |
| 2/6/2026 | $124.00 | $124.28 | $121.34 | $121.86 | 4.41M |
| 2/5/2026 | $123.03 | $124.05 | $122.43 | $123.41 | 4.22M |
| 2/4/2026 | $122.44 | $123.35 | $121.61 | $122.21 | 5.68M |
| 2/3/2026 | $119.48 | $121.90 | $119.48 | $121.67 | 4.17M |
| 2/2/2026 | $121.46 | $122.00 | $119.04 | $119.49 | 4.27M |
| 1/30/2026 | $120.72 | $121.43 | $120.10 | $121.35 | 5.60M |
| 1/29/2026 | $120.38 | $121.74 | $120.29 | $120.89 | 4.30M |
| 1/28/2026 | $120.20 | $121.10 | $119.60 | $120.24 | 4.46M |
| 1/27/2026 | $118.78 | $120.32 | $118.20 | $120.29 | 4.81M |
| 1/26/2026 | $118.16 | $119.70 | $118.01 | $118.78 | 3.96M |
| 1/23/2026 | $117.89 | $117.94 | $116.25 | $117.43 | 4.49M |
| 1/22/2026 | $119.15 | $119.51 | $117.62 | $117.71 | 3.81M |
| 1/21/2026 | $120.19 | $120.84 | $118.46 | $119.37 | 4.75M |
| 1/20/2026 | $119.07 | $119.65 | $118.10 | $119.55 | 4.60M |
| 1/16/2026 | $118.50 | $119.40 | $117.86 | $119.22 | 4.50M |
| 1/15/2026 | $118.63 | $119.41 | $118.45 | $118.90 | 3.72M |
| 1/14/2026 | $117.57 | $119.29 | $117.35 | $118.68 | 4.56M |
| 1/13/2026 | $116.48 | $117.56 | $115.98 | $117.39 | 3.28M |
| 1/12/2026 | $116.77 | $117.49 | $116.27 | $116.71 | 3.01M |
| 1/9/2026 | $117.39 | $118.26 | $116.76 | $116.80 | 2.89M |
| 1/8/2026 | $116.51 | $118.60 | $116.19 | $117.32 | 3.21M |
| 1/7/2026 | $118.12 | $118.30 | $115.95 | $116.19 | 3.23M |
| 1/6/2026 | $116.76 | $117.91 | $116.40 | $117.74 | 3.30M |
| 1/5/2026 | $117.00 | $117.00 | $115.10 | $116.81 | 4.31M |
| 1/2/2026 | $117.18 | $118.07 | $116.38 | $117.44 | 2.62M |
| 12/31/2025 | $117.70 | $117.81 | $117.10 | $117.21 | 1.97M |
| 12/30/2025 | $117.59 | $117.94 | $117.25 | $117.68 | 1.84M |
| 12/29/2025 | $117.30 | $118.03 | $117.08 | $117.52 | 2.49M |
| 12/26/2025 | $117.16 | $117.80 | $116.77 | $117.18 | 1.44M |
| 12/24/2025 | $117.19 | $117.51 | $116.82 | $117.48 | 1.06M |
| 12/23/2025 | $116.37 | $117.19 | $116.12 | $116.79 | 3.63M |
| 12/22/2025 | $115.30 | $116.46 | $115.00 | $116.30 | 2.48M |
| 12/19/2025 | $117.43 | $117.49 | $115.55 | $115.56 | 6.90M |
| 12/18/2025 | $117.34 | $117.81 | $116.65 | $117.55 | 4.61M |
| 12/17/2025 | $115.47 | $117.91 | $115.40 | $117.43 | 4.44M |
| 12/16/2025 | $116.98 | $117.22 | $115.24 | $115.59 | 3.22M |
| 12/15/2025 | $115.81 | $116.95 | $115.41 | $116.73 | 3.80M |
| 12/12/2025 | $114.50 | $115.35 | $114.40 | $115.30 | 2.96M |
| 12/11/2025 | $114.56 | $115.50 | $113.99 | $114.39 | 2.99M |
| 12/10/2025 | $115.28 | $115.40 | $113.90 | $114.00 | 3.37M |
| 12/9/2025 | $115.80 | $116.21 | $115.05 | $115.24 | 2.93M |
| 12/8/2025 | $116.20 | $116.42 | $114.13 | $115.22 | 5.22M |
| 12/5/2025 | $117.84 | $118.18 | $116.40 | $116.52 | 3.98M |
| 12/4/2025 | $118.38 | $119.44 | $117.84 | $117.97 | 3.15M |
| 12/3/2025 | $119.87 | $120.56 | $118.37 | $118.62 | 3.33M |
| 12/2/2025 | $121.10 | $121.14 | $119.37 | $119.69 | 3.55M |
| 12/1/2025 | $123.21 | $123.46 | $120.67 | $120.75 | 4.05M |
| 11/28/2025 | $123.15 | $124.13 | $123.04 | $123.94 | 1.44M |
| 11/26/2025 | $122.41 | $123.60 | $121.95 | $123.43 | 3.37M |
| 11/25/2025 | $122.26 | $122.98 | $121.59 | $121.93 | 2.84M |
| 11/24/2025 | $123.07 | $123.41 | $121.40 | $122.09 | 3.44M |
| 11/21/2025 | $122.94 | $123.39 | $121.91 | $122.80 | 4.41M |
| 11/20/2025 | $122.28 | $122.98 | $121.86 | $122.54 | 2.64M |
| 11/19/2025 | $123.88 | $123.88 | $121.45 | $122.23 | 3.41M |