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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 118.9706
CLOSE 118.9483

Low

LOW 105.2

High

HIGH 130.03
DATEOPENHIGHLOWCLOSE
01/02/2025108.48108.88107.44107.82
01/03/2025108.07108.67107.65107.78
01/06/2025107.35107.42105.9106.37
01/07/2025106.68107.85106.3106.81
01/08/2025106.56108.45106.49108.23
01/10/2025107.47108.59105.44105.87
01/13/2025106.47106.56105.2106.14
01/14/2025106.16106.88105.61106.85
01/15/2025108.1108.1106.35106.45
01/16/2025106.1109.08105.9109.06
01/17/2025108.73109.9108.45109.26
01/21/2025110111.35109.3110.77
01/22/2025110.55110.62108.63108.82
01/23/2025109.3109.74108.68109.34
01/24/2025108.85110.25108.74109.86
01/27/2025111112.76109.43112.62
01/28/2025112.38112.7111.28111.31
01/29/2025111.48112.21110.54110.62
01/30/2025112.02112.4110.81112.26
01/31/2025112.26112.45111.38111.99
02/03/2025111.98113.46111.2113.2
02/04/2025112.64112.83111.32112.43
02/05/2025113.14114.21112.45113.86
02/06/2025114.03114.91113.36114.52
02/07/2025114.18115.7113.92114.99
02/10/2025114.99115.62113.66115.6
02/11/2025115.42116.81113.98116.69
02/12/2025114.74116.48114.34116.37
02/13/2025115.3115.66112.88113.95
02/14/2025113.27113.95111.53111.6
02/18/2025111.5112.23110.51110.89
02/19/2025111.32112.11110.95111.79
02/20/2025111.51113.26111.04113.16
02/21/2025112.69115.96112.56115.55
02/24/2025115.9116.97114.79115.92
02/25/2025116.42117.71116.01117.29
02/26/2025116.91117.14115.8116.31
02/27/2025115.62116.79115115.89
02/28/2025117.1117.98115.8117.49
03/03/2025117.32118.72116.66118.67
03/04/2025119.27119.68116.37116.41
03/05/2025115.61116.91115.05115.23
03/06/2025115.5115.68113.81114.84
03/07/2025114.81116.94114.32116.74
03/10/2025116.95119.26116.91118.5
03/11/2025118.28119.51117.2117.7
03/12/2025116.72117.3115.65116.64
03/13/2025116.95118.34116.37118.21
03/14/2025118.16120.4117.54120.12
03/17/2025119.66121.47119.05120.81
03/18/2025119.83121.07119.69120.76
03/19/2025120.51120.88118.67119.31
03/20/2025119.59120.26119.11120.16
03/21/2025119.98120.91118.38119.1
03/24/2025118.84119.81118.01118.15
03/25/2025118.1118.23114.92116.08
03/26/2025116.3117.33116.08117.11
03/27/2025117.87118.23117.11117.65
03/28/2025118.68119.96117.64119.41
03/31/2025120.3122.5120.17121.97
04/01/2025122.04122.04120.59121.07
04/02/2025121.06121.39119.9120.39
04/03/2025123124.67121.63124.05
04/04/2025125125.27117.86118.93
04/07/2025117.72120.32115.71116.86
04/08/2025118.17118.36114.7115.95
04/09/2025114.75117.84112.07116.31
04/10/2025116.31118114.62116.84
04/11/2025116.88119.33115.52118.94
04/14/2025118.69121.19118.07120.6
04/15/2025121.07121.75120.34120.49
04/16/2025121.49121.98120.07120.35
04/17/2025120.94123.55120.5121.8
04/21/2025121.58121.95118.99120.17
04/22/2025121.38122.89120.5122.53
04/23/2025121.21122.12120.04121.41
04/24/2025121.15121.52120.17120.7
04/25/2025120.77121.27119.42119.85
04/28/2025119.99120.88119.18120.67
04/29/2025120.29121.91119.37121.7
04/30/2025122.35122.4120.66122.02
05/01/2025121.8122.37120.68121.33
05/02/2025121.37122120.54121.58
05/05/2025122.12122.16120.24120.75
05/06/2025122.01124.17121.52122.94
05/07/2025122.55123.37121.67122.6
05/08/2025122.02122.44119.82120
05/09/2025120.24120.49119.37120.33
05/12/2025119.01120.32115.45115.85
05/13/2025115.98116.04113.05113.07
05/14/2025113.07113.19111.22112.46
05/15/2025113.57116.08113.37115.94
05/16/2025115.06116.3114.59116.26
05/19/2025116.06117.12115.75116.99
05/20/2025116.68117.83116.5117.31
05/21/2025117.3117.65116.06116.44
05/22/2025116.6116.69114.79115.57
05/23/2025116.72116.97114.86116.49
05/27/2025116.88116.91116116.38
05/28/2025116116.27113.97114.45
05/29/2025113.9115.59113.39115.45
05/30/2025115.45117.88114.83117.72
06/02/2025117.01117.67116.33117.23
06/03/2025117.34117.6115.51116.73
06/04/2025116.79117.68115.62115.98
06/05/2025116.31116.31115.34115.74
06/06/2025115.58116.1114.76115.23
06/09/2025114.71116.4114.4115.47
06/10/2025115.59116.59114.85116.33
06/11/2025116.28116.59115.86116.35
06/12/2025116.78117.59116.44117.28
06/13/2025117.5118.34116.54116.86
06/16/2025117.25117.7114.83115.4
06/17/2025115.62115.68113.66114.79
06/18/2025114.9114.94114.03114.58
06/20/2025114.86116.15114.68115.4
06/23/2025115.94117.29115.78116.97
06/24/2025116.72117.55116116.95
06/25/2025117.96117.96115.8115.95
06/26/2025116.02116.77115.35116.25
06/27/2025116.15117.8116.1116.92
06/30/2025116.62118.06116.3118
07/01/2025118.68119.33117118.87
07/02/2025118.09118.42116.07117.06
07/03/2025117117.88116.47117.31
07/07/2025117.2117.42116.58117.29
07/08/2025116.54116.78115.4116.31
07/09/2025116.31117.4115.54117.17
07/10/2025116.6118.39116.25118.17
07/11/2025117.73117.85116.59117.46
07/14/2025117.45118.6116.73117.93
07/15/2025117.53117.84115.94117.1
07/16/2025116.99118.12116.75117.79
07/17/2025117.28118.08117117.46
07/18/2025117.34119.09117.25118.42
07/21/2025118.45120.28118.45119.83
07/22/2025120.12121.97119.9120.73
07/23/2025120.82120.83118.9119.51
07/24/2025119.51120.1119.21119.75
07/25/2025119.68120.39119.59119.93
07/28/2025119.63119.91117.45117.6
07/29/2025118.02119.53117.69119.49
07/30/2025119.5121.49119.25120.48
07/31/2025120.03121.78119.5121.64
08/01/2025122.24123.39121.68122.91
08/04/2025123.03124.51122.7124.17
08/05/2025126.97127.85123.97124
08/06/2025124.65126.41124125.21
08/07/2025124.72126.34124.7125.93
08/08/2025125.98126.53125.18125.32
08/11/2025125.69125.96124.91125.56
08/12/2025125.4125.58123.36124.47
08/13/2025124.39125.76123.95125.71
08/14/2025125.7125.7124124.26
08/15/2025123.52123.7121.93122.45
08/18/2025123123121.33121.46
08/19/2025121.64123.82121.38123.78
08/20/2025124.5125.95124.18124.48
08/21/2025124.32124.92123.94124.14
08/22/2025124.79125.25123.33124.34
08/25/2025123.95124.22122.87123.11
08/26/2025123123.54122.1123.28
08/27/2025123.61123.85122.76123.68
08/28/2025123.3123.61122.25122.37
08/29/2025122.4123.19122.11122.49
09/02/2025122.46122.77121.37121.89
09/03/2025121.3121.89120.62121.5
09/04/2025122.2122.45120.38120.87
09/05/2025121.31121.48120.04120.61
09/08/2025120.4120.83119.76120.17
09/09/2025120.25121.03119.9120.38
09/10/2025120.41121.46120.2121.35
09/11/2025121.36122.23120.97122.11
09/12/2025122.08122.9121.87121.95
09/15/2025121.65122.65121.62122.37
09/16/2025122.63122.83120.2120.25
09/17/2025120.74121.5120.27121.1
09/18/2025120.03121.12119.69120.39
09/19/2025120.76121.65120121.08
09/22/2025121.21122.01120.73121.58
09/23/2025121.46123.24120.97123.1
09/24/2025123123.95122.95123.64
09/25/2025124.11124.3122.27122.32
09/26/2025122.14123.45122.04123.02
09/29/2025123.05123.08121.32122.8
09/30/2025122.98123.93122.62123.75
10/01/2025123.56123.82122.32122.39
10/02/2025121.5122.08120.94121.57
10/03/2025122.11123.83122123.54
10/06/2025123.43124.46122.78124.38
10/07/2025124.85125.95124.34125.56
10/08/2025126.26126.32124.4125.23
10/09/2025125.9126.09124.61124.71
10/10/2025125.29127.27125.02127.02
10/13/2025126.21126.95125.69126.09
10/14/2025126.91128.49126.29127.82
10/15/2025128.18128.99127.07128.67
10/16/2025128.84129.51127.4127.4
10/17/2025128.17128.65127.12128.53
10/20/2025129129.2127.69128.94
10/21/2025129.5129.5127.26128.33
10/22/2025128.55130.03127.49129.03
10/23/2025129.86129.86127.17127.26
10/24/2025127.3128.44126.98127.37
10/27/2025127127.58126.26127.49
10/28/2025126.86127.35125.38125.65
10/29/2025125.65126.07123.82124.29
10/30/2025124.52125.88124.38125.21
10/31/2025124.34124.93123.75124.3
11/03/2025123.87124122.27123.67
11/04/2025124.34124.51123.49123.83
11/05/2025123.79124.48123.17123.77
11/06/2025123.6124.86123.4124
11/07/2025124.1125.72122.41123.66
11/10/2025123.05123.68121.84122.93
11/11/2025123.13124.22122.31123.67
11/12/2025123.66124.29123.43123.9
11/13/2025123.76124.59123.1123.59
11/14/2025123.33124.2122.25122.71
11/17/2025123.33125.21122.86125.18
11/18/2025125.65125.93123.79123.8
11/19/2025123.88123.88121.45122.23
11/20/2025122.28122.98121.86122.54
11/21/2025122.94123.39121.91122.8
11/24/2025123.07123.41121.4122.09
11/25/2025122.26122.98121.59121.93
11/26/2025122.41123.6121.95123.43
11/28/2025123.15124.13123.04123.94
12/01/2025123.21123.46120.67120.75
12/02/2025121.1121.14119.37119.69
12/03/2025119.87120.56118.37118.62
12/04/2025118.38119.44117.84117.97
12/05/2025117.84118.18116.4116.52
12/08/2025116.2116.42114.13115.22
12/09/2025115.8116.21115.05115.24
12/10/2025115.28115.4113.9114
12/11/2025114.56115.5113.99114.39
12/12/2025114.5115.35114.4115.3
12/15/2025115.81116.95115.41116.73
12/16/2025116.98117.22115.24115.59
12/17/2025115.47117.91115.4117.43
12/18/2025117.34117.81116.65117.55
12/19/2025117.43117.49115.55115.56
12/22/2025115.3116.46115116.3
12/23/2025116.37117.19116.12116.79
12/24/2025117.19117.51116.82117.48
12/26/2025117.16117.8116.77117.18
12/29/2025117.3118.03117.08117.52
12/30/2025117.59117.94117.25117.68
12/31/2025117.7117.81117.1117.21