DUK
Duke Energy Corporation (DUK)
115.5000
$
-0.1550 (%-0.13)
DUK: Duke Energy Corporation Historical Data
Historical price data, yearly archive and performance analysis for Duke Energy Corporation.
Historical Chart
Loading chart...
Average
OPEN 118.9706
CLOSE 118.9483
Low
LOW 105.2
High
HIGH 130.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 108.48 | 108.88 | 107.44 | 107.82 |
| 01/03/2025 | 108.07 | 108.67 | 107.65 | 107.78 |
| 01/06/2025 | 107.35 | 107.42 | 105.9 | 106.37 |
| 01/07/2025 | 106.68 | 107.85 | 106.3 | 106.81 |
| 01/08/2025 | 106.56 | 108.45 | 106.49 | 108.23 |
| 01/10/2025 | 107.47 | 108.59 | 105.44 | 105.87 |
| 01/13/2025 | 106.47 | 106.56 | 105.2 | 106.14 |
| 01/14/2025 | 106.16 | 106.88 | 105.61 | 106.85 |
| 01/15/2025 | 108.1 | 108.1 | 106.35 | 106.45 |
| 01/16/2025 | 106.1 | 109.08 | 105.9 | 109.06 |
| 01/17/2025 | 108.73 | 109.9 | 108.45 | 109.26 |
| 01/21/2025 | 110 | 111.35 | 109.3 | 110.77 |
| 01/22/2025 | 110.55 | 110.62 | 108.63 | 108.82 |
| 01/23/2025 | 109.3 | 109.74 | 108.68 | 109.34 |
| 01/24/2025 | 108.85 | 110.25 | 108.74 | 109.86 |
| 01/27/2025 | 111 | 112.76 | 109.43 | 112.62 |
| 01/28/2025 | 112.38 | 112.7 | 111.28 | 111.31 |
| 01/29/2025 | 111.48 | 112.21 | 110.54 | 110.62 |
| 01/30/2025 | 112.02 | 112.4 | 110.81 | 112.26 |
| 01/31/2025 | 112.26 | 112.45 | 111.38 | 111.99 |
| 02/03/2025 | 111.98 | 113.46 | 111.2 | 113.2 |
| 02/04/2025 | 112.64 | 112.83 | 111.32 | 112.43 |
| 02/05/2025 | 113.14 | 114.21 | 112.45 | 113.86 |
| 02/06/2025 | 114.03 | 114.91 | 113.36 | 114.52 |
| 02/07/2025 | 114.18 | 115.7 | 113.92 | 114.99 |
| 02/10/2025 | 114.99 | 115.62 | 113.66 | 115.6 |
| 02/11/2025 | 115.42 | 116.81 | 113.98 | 116.69 |
| 02/12/2025 | 114.74 | 116.48 | 114.34 | 116.37 |
| 02/13/2025 | 115.3 | 115.66 | 112.88 | 113.95 |
| 02/14/2025 | 113.27 | 113.95 | 111.53 | 111.6 |
| 02/18/2025 | 111.5 | 112.23 | 110.51 | 110.89 |
| 02/19/2025 | 111.32 | 112.11 | 110.95 | 111.79 |
| 02/20/2025 | 111.51 | 113.26 | 111.04 | 113.16 |
| 02/21/2025 | 112.69 | 115.96 | 112.56 | 115.55 |
| 02/24/2025 | 115.9 | 116.97 | 114.79 | 115.92 |
| 02/25/2025 | 116.42 | 117.71 | 116.01 | 117.29 |
| 02/26/2025 | 116.91 | 117.14 | 115.8 | 116.31 |
| 02/27/2025 | 115.62 | 116.79 | 115 | 115.89 |
| 02/28/2025 | 117.1 | 117.98 | 115.8 | 117.49 |
| 03/03/2025 | 117.32 | 118.72 | 116.66 | 118.67 |
| 03/04/2025 | 119.27 | 119.68 | 116.37 | 116.41 |
| 03/05/2025 | 115.61 | 116.91 | 115.05 | 115.23 |
| 03/06/2025 | 115.5 | 115.68 | 113.81 | 114.84 |
| 03/07/2025 | 114.81 | 116.94 | 114.32 | 116.74 |
| 03/10/2025 | 116.95 | 119.26 | 116.91 | 118.5 |
| 03/11/2025 | 118.28 | 119.51 | 117.2 | 117.7 |
| 03/12/2025 | 116.72 | 117.3 | 115.65 | 116.64 |
| 03/13/2025 | 116.95 | 118.34 | 116.37 | 118.21 |
| 03/14/2025 | 118.16 | 120.4 | 117.54 | 120.12 |
| 03/17/2025 | 119.66 | 121.47 | 119.05 | 120.81 |
| 03/18/2025 | 119.83 | 121.07 | 119.69 | 120.76 |
| 03/19/2025 | 120.51 | 120.88 | 118.67 | 119.31 |
| 03/20/2025 | 119.59 | 120.26 | 119.11 | 120.16 |
| 03/21/2025 | 119.98 | 120.91 | 118.38 | 119.1 |
| 03/24/2025 | 118.84 | 119.81 | 118.01 | 118.15 |
| 03/25/2025 | 118.1 | 118.23 | 114.92 | 116.08 |
| 03/26/2025 | 116.3 | 117.33 | 116.08 | 117.11 |
| 03/27/2025 | 117.87 | 118.23 | 117.11 | 117.65 |
| 03/28/2025 | 118.68 | 119.96 | 117.64 | 119.41 |
| 03/31/2025 | 120.3 | 122.5 | 120.17 | 121.97 |
| 04/01/2025 | 122.04 | 122.04 | 120.59 | 121.07 |
| 04/02/2025 | 121.06 | 121.39 | 119.9 | 120.39 |
| 04/03/2025 | 123 | 124.67 | 121.63 | 124.05 |
| 04/04/2025 | 125 | 125.27 | 117.86 | 118.93 |
| 04/07/2025 | 117.72 | 120.32 | 115.71 | 116.86 |
| 04/08/2025 | 118.17 | 118.36 | 114.7 | 115.95 |
| 04/09/2025 | 114.75 | 117.84 | 112.07 | 116.31 |
| 04/10/2025 | 116.31 | 118 | 114.62 | 116.84 |
| 04/11/2025 | 116.88 | 119.33 | 115.52 | 118.94 |
| 04/14/2025 | 118.69 | 121.19 | 118.07 | 120.6 |
| 04/15/2025 | 121.07 | 121.75 | 120.34 | 120.49 |
| 04/16/2025 | 121.49 | 121.98 | 120.07 | 120.35 |
| 04/17/2025 | 120.94 | 123.55 | 120.5 | 121.8 |
| 04/21/2025 | 121.58 | 121.95 | 118.99 | 120.17 |
| 04/22/2025 | 121.38 | 122.89 | 120.5 | 122.53 |
| 04/23/2025 | 121.21 | 122.12 | 120.04 | 121.41 |
| 04/24/2025 | 121.15 | 121.52 | 120.17 | 120.7 |
| 04/25/2025 | 120.77 | 121.27 | 119.42 | 119.85 |
| 04/28/2025 | 119.99 | 120.88 | 119.18 | 120.67 |
| 04/29/2025 | 120.29 | 121.91 | 119.37 | 121.7 |
| 04/30/2025 | 122.35 | 122.4 | 120.66 | 122.02 |
| 05/01/2025 | 121.8 | 122.37 | 120.68 | 121.33 |
| 05/02/2025 | 121.37 | 122 | 120.54 | 121.58 |
| 05/05/2025 | 122.12 | 122.16 | 120.24 | 120.75 |
| 05/06/2025 | 122.01 | 124.17 | 121.52 | 122.94 |
| 05/07/2025 | 122.55 | 123.37 | 121.67 | 122.6 |
| 05/08/2025 | 122.02 | 122.44 | 119.82 | 120 |
| 05/09/2025 | 120.24 | 120.49 | 119.37 | 120.33 |
| 05/12/2025 | 119.01 | 120.32 | 115.45 | 115.85 |
| 05/13/2025 | 115.98 | 116.04 | 113.05 | 113.07 |
| 05/14/2025 | 113.07 | 113.19 | 111.22 | 112.46 |
| 05/15/2025 | 113.57 | 116.08 | 113.37 | 115.94 |
| 05/16/2025 | 115.06 | 116.3 | 114.59 | 116.26 |
| 05/19/2025 | 116.06 | 117.12 | 115.75 | 116.99 |
| 05/20/2025 | 116.68 | 117.83 | 116.5 | 117.31 |
| 05/21/2025 | 117.3 | 117.65 | 116.06 | 116.44 |
| 05/22/2025 | 116.6 | 116.69 | 114.79 | 115.57 |
| 05/23/2025 | 116.72 | 116.97 | 114.86 | 116.49 |
| 05/27/2025 | 116.88 | 116.91 | 116 | 116.38 |
| 05/28/2025 | 116 | 116.27 | 113.97 | 114.45 |
| 05/29/2025 | 113.9 | 115.59 | 113.39 | 115.45 |
| 05/30/2025 | 115.45 | 117.88 | 114.83 | 117.72 |
| 06/02/2025 | 117.01 | 117.67 | 116.33 | 117.23 |
| 06/03/2025 | 117.34 | 117.6 | 115.51 | 116.73 |
| 06/04/2025 | 116.79 | 117.68 | 115.62 | 115.98 |
| 06/05/2025 | 116.31 | 116.31 | 115.34 | 115.74 |
| 06/06/2025 | 115.58 | 116.1 | 114.76 | 115.23 |
| 06/09/2025 | 114.71 | 116.4 | 114.4 | 115.47 |
| 06/10/2025 | 115.59 | 116.59 | 114.85 | 116.33 |
| 06/11/2025 | 116.28 | 116.59 | 115.86 | 116.35 |
| 06/12/2025 | 116.78 | 117.59 | 116.44 | 117.28 |
| 06/13/2025 | 117.5 | 118.34 | 116.54 | 116.86 |
| 06/16/2025 | 117.25 | 117.7 | 114.83 | 115.4 |
| 06/17/2025 | 115.62 | 115.68 | 113.66 | 114.79 |
| 06/18/2025 | 114.9 | 114.94 | 114.03 | 114.58 |
| 06/20/2025 | 114.86 | 116.15 | 114.68 | 115.4 |
| 06/23/2025 | 115.94 | 117.29 | 115.78 | 116.97 |
| 06/24/2025 | 116.72 | 117.55 | 116 | 116.95 |
| 06/25/2025 | 117.96 | 117.96 | 115.8 | 115.95 |
| 06/26/2025 | 116.02 | 116.77 | 115.35 | 116.25 |
| 06/27/2025 | 116.15 | 117.8 | 116.1 | 116.92 |
| 06/30/2025 | 116.62 | 118.06 | 116.3 | 118 |
| 07/01/2025 | 118.68 | 119.33 | 117 | 118.87 |
| 07/02/2025 | 118.09 | 118.42 | 116.07 | 117.06 |
| 07/03/2025 | 117 | 117.88 | 116.47 | 117.31 |
| 07/07/2025 | 117.2 | 117.42 | 116.58 | 117.29 |
| 07/08/2025 | 116.54 | 116.78 | 115.4 | 116.31 |
| 07/09/2025 | 116.31 | 117.4 | 115.54 | 117.17 |
| 07/10/2025 | 116.6 | 118.39 | 116.25 | 118.17 |
| 07/11/2025 | 117.73 | 117.85 | 116.59 | 117.46 |
| 07/14/2025 | 117.45 | 118.6 | 116.73 | 117.93 |
| 07/15/2025 | 117.53 | 117.84 | 115.94 | 117.1 |
| 07/16/2025 | 116.99 | 118.12 | 116.75 | 117.79 |
| 07/17/2025 | 117.28 | 118.08 | 117 | 117.46 |
| 07/18/2025 | 117.34 | 119.09 | 117.25 | 118.42 |
| 07/21/2025 | 118.45 | 120.28 | 118.45 | 119.83 |
| 07/22/2025 | 120.12 | 121.97 | 119.9 | 120.73 |
| 07/23/2025 | 120.82 | 120.83 | 118.9 | 119.51 |
| 07/24/2025 | 119.51 | 120.1 | 119.21 | 119.75 |
| 07/25/2025 | 119.68 | 120.39 | 119.59 | 119.93 |
| 07/28/2025 | 119.63 | 119.91 | 117.45 | 117.6 |
| 07/29/2025 | 118.02 | 119.53 | 117.69 | 119.49 |
| 07/30/2025 | 119.5 | 121.49 | 119.25 | 120.48 |
| 07/31/2025 | 120.03 | 121.78 | 119.5 | 121.64 |
| 08/01/2025 | 122.24 | 123.39 | 121.68 | 122.91 |
| 08/04/2025 | 123.03 | 124.51 | 122.7 | 124.17 |
| 08/05/2025 | 126.97 | 127.85 | 123.97 | 124 |
| 08/06/2025 | 124.65 | 126.41 | 124 | 125.21 |
| 08/07/2025 | 124.72 | 126.34 | 124.7 | 125.93 |
| 08/08/2025 | 125.98 | 126.53 | 125.18 | 125.32 |
| 08/11/2025 | 125.69 | 125.96 | 124.91 | 125.56 |
| 08/12/2025 | 125.4 | 125.58 | 123.36 | 124.47 |
| 08/13/2025 | 124.39 | 125.76 | 123.95 | 125.71 |
| 08/14/2025 | 125.7 | 125.7 | 124 | 124.26 |
| 08/15/2025 | 123.52 | 123.7 | 121.93 | 122.45 |
| 08/18/2025 | 123 | 123 | 121.33 | 121.46 |
| 08/19/2025 | 121.64 | 123.82 | 121.38 | 123.78 |
| 08/20/2025 | 124.5 | 125.95 | 124.18 | 124.48 |
| 08/21/2025 | 124.32 | 124.92 | 123.94 | 124.14 |
| 08/22/2025 | 124.79 | 125.25 | 123.33 | 124.34 |
| 08/25/2025 | 123.95 | 124.22 | 122.87 | 123.11 |
| 08/26/2025 | 123 | 123.54 | 122.1 | 123.28 |
| 08/27/2025 | 123.61 | 123.85 | 122.76 | 123.68 |
| 08/28/2025 | 123.3 | 123.61 | 122.25 | 122.37 |
| 08/29/2025 | 122.4 | 123.19 | 122.11 | 122.49 |
| 09/02/2025 | 122.46 | 122.77 | 121.37 | 121.89 |
| 09/03/2025 | 121.3 | 121.89 | 120.62 | 121.5 |
| 09/04/2025 | 122.2 | 122.45 | 120.38 | 120.87 |
| 09/05/2025 | 121.31 | 121.48 | 120.04 | 120.61 |
| 09/08/2025 | 120.4 | 120.83 | 119.76 | 120.17 |
| 09/09/2025 | 120.25 | 121.03 | 119.9 | 120.38 |
| 09/10/2025 | 120.41 | 121.46 | 120.2 | 121.35 |
| 09/11/2025 | 121.36 | 122.23 | 120.97 | 122.11 |
| 09/12/2025 | 122.08 | 122.9 | 121.87 | 121.95 |
| 09/15/2025 | 121.65 | 122.65 | 121.62 | 122.37 |
| 09/16/2025 | 122.63 | 122.83 | 120.2 | 120.25 |
| 09/17/2025 | 120.74 | 121.5 | 120.27 | 121.1 |
| 09/18/2025 | 120.03 | 121.12 | 119.69 | 120.39 |
| 09/19/2025 | 120.76 | 121.65 | 120 | 121.08 |
| 09/22/2025 | 121.21 | 122.01 | 120.73 | 121.58 |
| 09/23/2025 | 121.46 | 123.24 | 120.97 | 123.1 |
| 09/24/2025 | 123 | 123.95 | 122.95 | 123.64 |
| 09/25/2025 | 124.11 | 124.3 | 122.27 | 122.32 |
| 09/26/2025 | 122.14 | 123.45 | 122.04 | 123.02 |
| 09/29/2025 | 123.05 | 123.08 | 121.32 | 122.8 |
| 09/30/2025 | 122.98 | 123.93 | 122.62 | 123.75 |
| 10/01/2025 | 123.56 | 123.82 | 122.32 | 122.39 |
| 10/02/2025 | 121.5 | 122.08 | 120.94 | 121.57 |
| 10/03/2025 | 122.11 | 123.83 | 122 | 123.54 |
| 10/06/2025 | 123.43 | 124.46 | 122.78 | 124.38 |
| 10/07/2025 | 124.85 | 125.95 | 124.34 | 125.56 |
| 10/08/2025 | 126.26 | 126.32 | 124.4 | 125.23 |
| 10/09/2025 | 125.9 | 126.09 | 124.61 | 124.71 |
| 10/10/2025 | 125.29 | 127.27 | 125.02 | 127.02 |
| 10/13/2025 | 126.21 | 126.95 | 125.69 | 126.09 |
| 10/14/2025 | 126.91 | 128.49 | 126.29 | 127.82 |
| 10/15/2025 | 128.18 | 128.99 | 127.07 | 128.67 |
| 10/16/2025 | 128.84 | 129.51 | 127.4 | 127.4 |
| 10/17/2025 | 128.17 | 128.65 | 127.12 | 128.53 |
| 10/20/2025 | 129 | 129.2 | 127.69 | 128.94 |
| 10/21/2025 | 129.5 | 129.5 | 127.26 | 128.33 |
| 10/22/2025 | 128.55 | 130.03 | 127.49 | 129.03 |
| 10/23/2025 | 129.86 | 129.86 | 127.17 | 127.26 |
| 10/24/2025 | 127.3 | 128.44 | 126.98 | 127.37 |
| 10/27/2025 | 127 | 127.58 | 126.26 | 127.49 |
| 10/28/2025 | 126.86 | 127.35 | 125.38 | 125.65 |
| 10/29/2025 | 125.65 | 126.07 | 123.82 | 124.29 |
| 10/30/2025 | 124.52 | 125.88 | 124.38 | 125.21 |
| 10/31/2025 | 124.34 | 124.93 | 123.75 | 124.3 |
| 11/03/2025 | 123.87 | 124 | 122.27 | 123.67 |
| 11/04/2025 | 124.34 | 124.51 | 123.49 | 123.83 |
| 11/05/2025 | 123.79 | 124.48 | 123.17 | 123.77 |
| 11/06/2025 | 123.6 | 124.86 | 123.4 | 124 |
| 11/07/2025 | 124.1 | 125.72 | 122.41 | 123.66 |
| 11/10/2025 | 123.05 | 123.68 | 121.84 | 122.93 |
| 11/11/2025 | 123.13 | 124.22 | 122.31 | 123.67 |
| 11/12/2025 | 123.66 | 124.29 | 123.43 | 123.9 |
| 11/13/2025 | 123.76 | 124.59 | 123.1 | 123.59 |
| 11/14/2025 | 123.33 | 124.2 | 122.25 | 122.71 |
| 11/17/2025 | 123.33 | 125.21 | 122.86 | 125.18 |
| 11/18/2025 | 125.65 | 125.93 | 123.79 | 123.8 |
| 11/19/2025 | 123.88 | 123.88 | 121.45 | 122.23 |
| 11/20/2025 | 122.28 | 122.98 | 121.86 | 122.54 |
| 11/21/2025 | 122.94 | 123.39 | 121.91 | 122.8 |
| 11/24/2025 | 123.07 | 123.41 | 121.4 | 122.09 |
| 11/25/2025 | 122.26 | 122.98 | 121.59 | 121.93 |
| 11/26/2025 | 122.41 | 123.6 | 121.95 | 123.43 |
| 11/28/2025 | 123.15 | 124.13 | 123.04 | 123.94 |
| 12/01/2025 | 123.21 | 123.46 | 120.67 | 120.75 |
| 12/02/2025 | 121.1 | 121.14 | 119.37 | 119.69 |
| 12/03/2025 | 119.87 | 120.56 | 118.37 | 118.62 |
| 12/04/2025 | 118.38 | 119.44 | 117.84 | 117.97 |
| 12/05/2025 | 117.84 | 118.18 | 116.4 | 116.52 |
| 12/08/2025 | 116.2 | 116.42 | 114.13 | 115.22 |
| 12/09/2025 | 115.8 | 116.21 | 115.05 | 115.24 |
| 12/10/2025 | 115.28 | 115.4 | 113.9 | 114 |
| 12/11/2025 | 114.56 | 115.5 | 113.99 | 114.39 |
| 12/12/2025 | 114.5 | 115.35 | 114.4 | 115.3 |
| 12/15/2025 | 115.81 | 116.95 | 115.41 | 116.73 |
| 12/16/2025 | 116.98 | 117.22 | 115.24 | 115.59 |
| 12/17/2025 | 115.47 | 117.91 | 115.4 | 117.43 |
| 12/18/2025 | 117.34 | 117.81 | 116.65 | 117.55 |
| 12/19/2025 | 117.43 | 117.49 | 115.55 | 115.56 |
| 12/22/2025 | 115.3 | 116.46 | 115 | 116.3 |
| 12/23/2025 | 116.37 | 117.19 | 116.12 | 116.79 |
| 12/24/2025 | 117.19 | 117.51 | 116.82 | 117.48 |
| 12/26/2025 | 117.16 | 117.8 | 116.77 | 117.18 |
| 12/29/2025 | 117.3 | 118.03 | 117.08 | 117.52 |
| 12/30/2025 | 117.59 | 117.94 | 117.25 | 117.68 |
| 12/31/2025 | 117.7 | 117.81 | 117.1 | 117.21 |