Duke Energy CorporationDUKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $125.65 | $125.93 | $123.79 | $123.80 | 3.77M |
| 11/17/2025 | $123.33 | $125.21 | $122.86 | $125.18 | 3.88M |
| 11/14/2025 | $123.33 | $124.20 | $122.25 | $122.71 | 3.88M |
| 11/13/2025 | $123.76 | $124.59 | $123.10 | $123.59 | 3.28M |
| 11/12/2025 | $123.66 | $124.29 | $123.43 | $123.90 | 3.24M |
| 11/11/2025 | $123.13 | $124.22 | $122.31 | $123.67 | 3.10M |
| 11/10/2025 | $123.05 | $123.68 | $121.84 | $122.93 | 4.44M |
| 11/7/2025 | $124.10 | $125.72 | $122.41 | $123.66 | 5.46M |
| 11/6/2025 | $123.60 | $124.86 | $123.40 | $124.00 | 4.67M |
| 11/5/2025 | $123.79 | $124.48 | $123.17 | $123.77 | 3.82M |
| 11/4/2025 | $124.34 | $124.51 | $123.49 | $123.83 | 3.17M |
| 11/3/2025 | $123.87 | $124.00 | $122.27 | $123.67 | 3.37M |
| 10/31/2025 | $124.34 | $124.93 | $123.75 | $124.30 | 2.96M |
| 10/30/2025 | $124.52 | $125.88 | $124.38 | $125.21 | 2.67M |
| 10/29/2025 | $125.65 | $126.07 | $123.82 | $124.29 | 3.69M |
| 10/28/2025 | $126.86 | $127.35 | $125.38 | $125.65 | 3.16M |
| 10/27/2025 | $127.00 | $127.58 | $126.26 | $127.49 | 2.31M |
| 10/24/2025 | $127.30 | $128.44 | $126.98 | $127.37 | 2.18M |
| 10/23/2025 | $129.86 | $129.86 | $127.17 | $127.26 | 2.53M |
| 10/22/2025 | $128.55 | $130.03 | $127.49 | $129.03 | 3.14M |
| 10/21/2025 | $129.50 | $129.50 | $127.26 | $128.33 | 2.63M |
| 10/20/2025 | $129.00 | $129.20 | $127.69 | $128.94 | 3.76M |
| 10/17/2025 | $128.17 | $128.65 | $127.12 | $128.53 | 3.12M |
| 10/16/2025 | $128.84 | $129.51 | $127.40 | $127.40 | 2.79M |
| 10/15/2025 | $128.18 | $128.99 | $127.07 | $128.67 | 3.02M |
| 10/14/2025 | $126.91 | $128.49 | $126.29 | $127.82 | 2.71M |