5 DAY PERFORMANCE
+14.87%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
+4.66%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
+11.85%
1 YEAR PERFORMANCE
+5.12%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $116.26 | $116.65 (0.34%) | $116.82 | $116.02 | 2.81 M | $90.77 B |
| 10/08/2026 | $115.60 | $116.84 (1.07%) | $116.92 | $114.87 | 4.25 M | $91.02 B |
| 10/07/2026 | $115.90 | $115.50 (-0.35%) | $116.24 | $115.25 | 3.99 M | $89.97 B |
| 10/06/2026 | $114.43 | $115.66 (1.07%) | $115.74 | $114.06 | 4.95 M | $90.10 B |
| 10/05/2026 | $114.00 | $113.84 (-0.14%) | $114.31 | $113.29 | 4.23 M | $88.68 B |
| 10/02/2026 | $114.21 | $114.13 (-0.07%) | $115.17 | $113.52 | 3.89 M | $88.91 B |
| 10/01/2026 | $113.55 | $113.74 (0.17%) | $114.01 | $112.61 | 4.82 M | $88.60 B |
| 09/30/2026 | $114.80 | $114.01 (-0.69%) | $115.03 | $113.90 | 4.45 M | $88.81 B |
| 09/29/2026 | $112.87 | $114.21 (1.19%) | $114.44 | $112.40 | 5.18 M | $88.97 B |
| 09/28/2026 | $113.50 | $113.41 (-0.08%) | $113.85 | $112.79 | 4.19 M | $88.35 B |
| 09/25/2026 | $113.14 | $113.35 (0.19%) | $113.61 | $112.52 | 3.75 M | $88.30 B |
| 09/24/2026 | $114.76 | $113.23 (-1.33%) | $115.03 | $113.16 | 3.76 M | $88.21 B |
| 09/23/2026 | $116.00 | $114.17 (-1.58%) | $116.01 | $114.10 | 3.88 M | $88.94 B |
| 09/22/2026 | $116.49 | $116.31 (-0.15%) | $117.01 | $116.06 | 2.78 M | $90.61 B |
| 09/21/2026 | $117.49 | $116.74 (-0.64%) | $118.00 | $116.60 | 4.27 M | $90.94 B |
| 09/18/2026 | $117.92 | $117.53 (-0.33%) | $118.02 | $117.04 | 8.62 M | $91.56 B |
| 09/17/2026 | $118.36 | $118.54 (0.15%) | $118.57 | $117.53 | 4.15 M | $92.34 B |
| 09/16/2026 | $118.42 | $117.76 (-0.56%) | $118.76 | $117.46 | 3.82 M | $91.74 B |
| 09/15/2026 | $119.14 | $117.77 (-1.15%) | $119.27 | $117.57 | 4.60 M | $91.74 B |
| 09/14/2026 | $120.05 | $119.02 (-0.86%) | $120.47 | $118.68 | 3.58 M | $92.72 B |
| 09/11/2026 | $120.26 | $119.42 (-0.7%) | $120.35 | $118.99 | 3.03 M | $93.03 B |
| 09/10/2026 | $120.98 | $119.37 (-1.33%) | $121.26 | $119.27 | 3.27 M | $92.99 B |
| 09/09/2026 | $121.57 | $120.43 (-0.94%) | $121.57 | $119.69 | 4.08 M | $93.81 B |
| 09/08/2026 | $120.21 | $121.24 (0.86%) | $121.62 | $120.00 | 3.46 M | $94.45 B |
| 09/04/2026 | $120.74 | $120.22 (-0.43%) | $121.43 | $119.97 | 3.21 M | $93.65 B |
| 09/03/2026 | $120.81 | $121.40 (0.49%) | $121.98 | $120.76 | 3.36 M | $94.57 B |
| 09/02/2026 | $120.22 | $120.56 (0.28%) | $121.06 | $119.22 | 3.42 M | $93.92 B |
| 09/01/2026 | $120.48 | $120.39 (-0.07%) | $121.25 | $119.76 | 3.18 M | $93.78 B |
| 08/31/2026 | $119.60 | $119.91 (0.26%) | $120.52 | $119.04 | 4.28 M | $93.41 B |
| 08/28/2026 | $121.41 | $120.25 (-0.96%) | $121.59 | $119.72 | 2.71 M | $93.67 B |
| 08/27/2026 | $120.80 | $120.84 (0.03%) | $121.18 | $120.10 | 3.21 M | $94.13 B |
| 08/26/2026 | $121.60 | $121.89 (0.24%) | $122.57 | $121.59 | 2.74 M | $94.95 B |
| 08/25/2026 | $121.70 | $121.59 (-0.09%) | $122.20 | $121.16 | 2.77 M | $94.72 B |
| 08/24/2026 | $120.20 | $121.97 (1.47%) | $122.21 | $119.99 | 3.36 M | $95.01 B |
| 08/21/2026 | $122.84 | $119.85 (-2.43%) | $123.04 | $119.74 | 4.85 M | $93.36 B |
| 08/20/2026 | $123.25 | $122.69 (-0.45%) | $124.28 | $122.66 | 3.73 M | $95.58 B |
| 08/19/2026 | $124.73 | $123.60 (-0.91%) | $125.11 | $123.00 | 3.53 M | $96.28 B |
| 08/18/2026 | $124.96 | $123.99 (-0.78%) | $125.66 | $123.91 | 5.41 M | $96.59 B |
| 08/17/2026 | $123.25 | $123.58 (0.27%) | $124.05 | $122.86 | 2.90 M | $96.27 B |
| 08/14/2026 | $123.18 | $123.92 (0.6%) | $124.43 | $123.01 | 4.12 M | $96.53 B |
| 08/13/2026 | $123.77 | $124.49 (0.58%) | $124.66 | $123.62 | 3.34 M | $96.98 B |
| 08/12/2026 | $122.71 | $123.49 (0.64%) | $123.74 | $122.50 | 3.44 M | $96.20 B |
| 08/11/2026 | $121.25 | $123.19 (1.6%) | $123.34 | $120.87 | 7.04 M | $95.97 B |
| 08/10/2026 | $124.00 | $121.19 (-2.27%) | $124.00 | $120.73 | 11.80 M | $94.41 B |
| 08/07/2026 | $123.00 | $124.85 (1.5%) | $125.40 | $122.34 | 4.31 M | $97.26 B |
| 08/06/2026 | $124.94 | $123.90 (-0.83%) | $125.11 | $122.59 | 5.06 M | $96.52 B |
| 08/05/2026 | $124.35 | $123.34 (-0.81%) | $124.35 | $122.37 | 6.79 M | $96.08 B |
| 08/04/2026 | $123.51 | $124.27 (0.62%) | $124.87 | $121.80 | 5.68 M | $96.81 B |
| 08/03/2026 | $125.00 | $124.28 (-0.58%) | $126.01 | $123.50 | 5.08 M | $96.81 B |
| 07/31/2026 | $125.65 | $125.43 (-0.18%) | $126.38 | $124.63 | 4.31 M | $97.71 B |
| 07/30/2026 | $129.16 | $126.27 (-2.24%) | $129.29 | $125.24 | 4.74 M | $98.24 B |
| 07/29/2026 | $129.75 | $129.08 (-0.52%) | $130.29 | $128.36 | 3.67 M | $100.42 B |
| 07/28/2026 | $129.82 | $129.24 (-0.45%) | $132.65 | $129.22 | 3.64 M | $100.55 B |
| 07/27/2026 | $129.75 | $128.83 (-0.71%) | $130.87 | $128.64 | 2.97 M | $100.23 B |
| 07/24/2026 | $129.34 | $130.52 (0.91%) | $131.00 | $129.26 | 2.86 M | $101.54 B |
| 07/23/2026 | $128.85 | $129.26 (0.32%) | $129.71 | $127.56 | 3.46 M | $100.56 B |
| 07/22/2026 | $127.14 | $127.95 (0.64%) | $127.98 | $126.45 | 3.41 M | $99.55 B |
| 07/21/2026 | $125.10 | $125.91 (0.65%) | $125.92 | $124.62 | 4.11 M | $97.96 B |
| 07/20/2026 | $125.91 | $125.85 (-0.05%) | $127.52 | $125.01 | 4.31 M | $97.91 B |
| 07/17/2026 | $127.96 | $125.01 (-2.31%) | $129.26 | $124.66 | 4.89 M | $97.26 B |
| 07/16/2026 | $124.70 | $126.11 (1.13%) | $126.26 | $124.35 | 3.52 M | $98.11 B |
| 07/15/2026 | $126.21 | $124.34 (-1.48%) | $126.76 | $124.10 | 3.48 M | $96.74 B |
| 07/14/2026 | $127.18 | $126.37 (-0.64%) | $127.73 | $125.88 | 2.39 M | $98.32 B |
| 07/13/2026 | $125.60 | $126.86 (1%) | $127.28 | $125.50 | 2.36 M | $98.70 B |
| 07/10/2026 | $125.16 | $125.48 (0.26%) | $126.16 | $124.69 | 2.80 M | $97.62 B |
| 07/09/2026 | $126.52 | $125.26 (-1%) | $127.20 | $124.78 | 3.81 M | $97.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
