Duke Energy (DUK)

119.91
-0.34 (-0.28%)
NYSE· Last Trade: Sep 1st, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duke Energy (DUK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026119.60120.52119.04119.914,285,385119.91
8/28/2026121.41121.58119.72120.252,705,161120.25
8/27/2026120.80121.18120.10120.843,209,933120.84
8/26/2026121.60122.58121.59121.892,744,220121.89
8/25/2026121.70122.20121.16121.592,766,667121.59
8/24/2026120.20122.21119.99121.973,356,378121.97
8/21/2026122.84123.04119.74119.854,845,636119.85
8/20/2026123.25124.28122.66122.693,729,214122.69
8/19/2026124.73125.11123.00123.603,525,936123.60
8/18/2026124.96125.66123.91123.995,411,462123.99
8/17/2026123.25124.05122.86123.583,135,122123.58
8/14/2026123.18124.43123.01123.924,124,889123.92
8/13/2026123.77124.66123.62124.493,336,206123.41
8/12/2026122.71123.73122.50123.493,469,501122.41
8/11/2026121.25123.34120.86123.197,042,557122.12
8/10/2026124.00124.00120.73121.1911,811,245120.13
8/07/2026123.00125.40122.34124.854,309,596123.76
8/06/2026124.94125.11122.59123.905,060,718122.82
8/05/2026124.35124.35122.37123.346,787,723122.27
8/04/2026123.51124.87121.80124.275,682,237123.19
8/03/2026125.00126.01123.50124.285,074,576123.20
7/31/2026125.65126.38124.63125.434,313,167124.34
7/30/2026129.16129.29125.24126.274,908,403125.17
7/29/2026129.75130.29128.36129.083,668,888127.95
7/28/2026129.82132.65129.22129.243,641,667128.11
7/27/2026129.75130.87128.64128.832,971,475127.71
7/24/2026129.34131.00129.26130.522,856,611129.38
7/23/2026128.85129.71127.56129.263,459,811128.13
7/22/2026127.14127.98126.45127.953,410,236126.83
7/21/2026125.10125.92124.62125.914,113,258124.81
7/20/2026125.91127.52125.01125.854,308,895124.75
7/17/2026127.96129.26124.66125.014,890,154123.92
7/16/2026124.70126.25124.35126.113,821,839125.01
7/15/2026126.21126.75124.10124.343,482,299123.26
7/14/2026127.18127.73125.88126.372,391,557125.27
7/13/2026125.60127.28125.50126.862,362,088125.75
7/10/2026125.16126.16124.69125.482,801,508124.39
7/09/2026126.52127.20124.78125.263,807,526124.17
7/08/2026128.25128.72126.54126.792,570,112125.69
7/07/2026127.45130.37126.92128.223,416,117127.10
7/06/2026129.17129.44125.78125.975,757,613124.87
7/02/2026126.50129.66126.30129.605,123,560128.47
7/01/2026126.58126.81125.23125.774,257,779124.67
6/30/2026127.65127.93126.39126.583,882,402125.48
6/29/2026128.27128.65127.60128.332,818,648127.21
6/26/2026127.85128.48127.50128.404,450,332127.28
6/25/2026126.69128.16125.72127.113,985,186126.00
6/24/2026125.86126.54124.73126.534,419,951125.43
6/23/2026124.75125.58123.45125.053,946,806123.96
6/22/2026123.48124.72123.35123.523,802,802122.44
6/18/2026123.00125.25122.83123.868,866,457122.78
6/17/2026125.20125.81123.01123.733,266,572122.65
6/16/2026125.02126.97125.00126.063,559,503124.96
6/15/2026124.00126.02123.06125.284,018,917124.19
6/12/2026124.69125.49124.23124.972,451,314123.88
6/11/2026125.54126.25124.08124.193,286,759123.11
6/10/2026124.99125.61123.45125.042,882,930123.95
6/09/2026122.39124.90121.61123.823,009,471122.74
6/08/2026123.87124.56121.90122.053,058,920120.99
6/05/2026122.50125.30122.27124.223,362,924123.14
6/04/2026121.58122.72120.10121.823,482,123120.76
6/03/2026121.34123.47121.00121.043,498,780119.98
6/02/2026120.06121.24119.76121.093,445,228120.03
6/01/2026121.42122.16119.79119.893,230,640118.84