Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Duke Energy Corporation logo
DUK
Duke Energy Corporation
20:00:03
123.86 $
0.0000 (%0.00)
Previous Close: 123.73
Day Low₺122.83
Day High₺125.25
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DUK: Duke Energy Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 125.5181
CLOSE 125.5294

Low

LOW 115.1

High

HIGH 134.49
DATEOPENHIGHLOWCLOSE
01/02/2026117.18118.07116.38117.44
01/05/2026117117115.1116.81
01/06/2026116.76117.91116.4117.74
01/07/2026118.12118.3115.95116.19
01/08/2026116.51118.6116.19117.32
01/09/2026117.39118.26116.76116.8
01/12/2026116.77117.49116.27116.71
01/13/2026116.48117.56115.98117.39
01/14/2026117.57119.29117.35118.68
01/15/2026118.63119.41118.45118.9
01/16/2026118.5119.4117.86119.22
01/20/2026119.07119.65118.1119.55
01/21/2026120.19120.84118.46119.37
01/22/2026119.15119.51117.62117.71
01/23/2026117.89117.94116.25117.43
01/26/2026118.16119.7118.01118.78
01/27/2026118.78120.32118.2120.29
01/28/2026120.2121.1119.6120.24
01/29/2026120.38121.74120.29120.89
01/30/2026120.72121.43120.1121.35
02/02/2026121.46122119.04119.49
02/03/2026119.48121.9119.48121.67
02/04/2026122.44123.35121.61122.21
02/05/2026123.03124.05122.43123.41
02/06/2026124124.28121.34121.86
02/09/2026121.49122.06120.78121.72
02/10/2026122.2124.37120.46123.59
02/11/2026124.27125.4122.92125.2
02/12/2026125.4128.09125.31126.11
02/13/2026125.11128.26124.98128.2
02/17/2026128.5129126.17126.71
02/18/2026126.9126.9124.78125.24
02/19/2026125.64126.76125.3126.37
02/20/2026127.18127.31125.08126.78
02/23/2026126.83128.61126.81127.79
02/24/2026127.86128.57126.52128.46
02/25/2026128.08129.17126.28128.93
02/26/2026129.27129.8128.24129.23
02/27/2026129.87131.57129.29130.85
03/02/2026131132.2130.55131.63
03/03/2026130.85132.3128.49131.43
03/04/2026131.5132.66130.56131.88
03/05/2026131.01131.73129.53131.61
03/06/2026131.4132.63130.23132.5
03/09/2026131.86132.48130.54131.08
03/10/2026129.5130.69128.55129.69
03/11/2026129.5130.5129.16130.03
03/12/2026130133.2129.96131.82
03/13/2026132.49134.12132.49133.15
03/16/2026133.85134.27133.05133.46
03/17/2026134.28134.49132.79132.95
03/18/2026132.31132.64130.7130.75
03/19/2026130.75131.41128.88129.74
03/20/2026130.43130.54126.77126.81
03/23/2026127.92128.12126.95127.34
03/24/2026126.98129.09126.85127.38
03/25/2026128.2129127.18128.16
03/26/2026128.33129.88127.9129.38
03/27/2026129.55131.21129.02129.99
03/30/2026131.45132.71131.07131.71
03/31/2026132.66132.66129.75130.94
04/01/2026130.43131.87129.86130.9
04/02/2026131.9133.03130.9132.22
04/06/2026131.63132.7131131.41
04/07/2026131.5132.88131.15131.82
04/08/2026130.32131.66129.46131.6
04/09/2026131.28134.13131.28133
04/10/2026132.41133.52131.79131.79
04/13/2026131.83132.12129.75130.4
04/14/2026129.85130.1128.38129.78
04/15/2026129.25129.25127.93127.98
04/16/2026127.73129.01127.12128.63
04/17/2026127.51128.2125.93128.03
04/20/2026128.13129.18127.58127.86
04/21/2026128.47128.51125.64125.67
04/22/2026126.75127.26124.9125.25
04/23/2026126.4128.32126128.04
04/24/2026127.79128.25126.77127.27
04/27/2026127.66128.34126.86127.09
04/28/2026128.47128.6127.1127.8
04/29/2026127.31127.94126.35126.51
04/30/2026127.03129.84126.11129.55
05/01/2026129.44130.7128.59128.6
05/04/2026128129126.75127.45
05/05/2026128.9129.29127.56127.58
05/06/2026127.04127.49125125.54
05/07/2026125125.1124.05124.87
05/08/2026125.04125.69123.43124.17
05/11/2026124.53125.36124.38124.9
05/12/2026125125.83123.85125.07
05/13/2026123.99124.53122.84123.9
05/14/2026123.9124.4123.41124.31
05/15/2026122.95123.26120.9120.95
05/18/2026121.8122.95121.2122.84
05/19/2026122.81124.66122.51124.56
05/20/2026124.7125.2123.67123.81
05/21/2026123.68124.81123.25124.66
05/22/2026124.45125.89124.22125.67
05/26/2026125.7125.81124.95124.97
05/27/2026124.52125.65124.12125.35
05/28/2026125.16125.95123.65123.76
05/29/2026123.96124.42122.29122.73
06/01/2026121.42122.16119.79119.89
06/02/2026120.06121.24119.76121.09
06/03/2026121.34123.47121121.04
06/04/2026121.58122.72120.1121.82
06/05/2026122.5125.3122.27124.22
06/08/2026123.87124.56121.9122.05
06/09/2026122.39124.9121.61123.82
06/10/2026124.99125.61123.45125.04
06/11/2026125.54126.25124.08124.19
06/12/2026124.69125.49124.23124.97
06/15/2026124126.02123.06125.28
06/16/2026125.02126.97125126.06
06/17/2026125.2125.81123.01123.73
06/18/2026123125.25122.83123.86