5 DAY PERFORMANCE
+6.14%
1 MONTH PERFORMANCE
+4.59%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
+11.88%
YEAR-TO-DATE PERFORMANCE
+11.85%
1 YEAR PERFORMANCE
+12.13%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $127.85 | $128.40 (0.43%) | $128.48 | $127.50 | 3.99 M | $99.90 B |
| 06/25/2026 | $126.69 | $127.11 (0.33%) | $128.16 | $125.72 | 3.99 M | $98.89 B |
| 06/24/2026 | $125.86 | $126.53 (0.53%) | $126.54 | $124.73 | 4.42 M | $98.44 B |
| 06/23/2026 | $124.75 | $125.05 (0.24%) | $125.58 | $123.45 | 3.67 M | $97.29 B |
| 06/22/2026 | $123.48 | $123.52 (0.03%) | $124.72 | $123.35 | 3.80 M | $96.10 B |
| 06/18/2026 | $123.00 | $123.86 (0.7%) | $125.25 | $122.83 | 8.87 M | $96.36 B |
| 06/17/2026 | $125.20 | $123.73 (-1.17%) | $125.81 | $123.01 | 3.27 M | $96.26 B |
| 06/16/2026 | $125.02 | $126.06 (0.83%) | $126.97 | $125.00 | 3.56 M | $98.07 B |
| 06/15/2026 | $124.00 | $125.28 (1.03%) | $126.02 | $123.06 | 4.02 M | $97.47 B |
| 06/12/2026 | $124.69 | $124.97 (0.22%) | $125.49 | $124.23 | 2.45 M | $97.23 B |
| 06/11/2026 | $125.54 | $124.19 (-1.08%) | $126.25 | $124.08 | 3.29 M | $96.62 B |
| 06/10/2026 | $124.99 | $125.04 (0.04%) | $125.61 | $123.45 | 2.88 M | $97.28 B |
| 06/09/2026 | $122.39 | $123.82 (1.17%) | $124.90 | $121.61 | 3.01 M | $96.33 B |
| 06/08/2026 | $123.87 | $122.05 (-1.47%) | $124.56 | $121.90 | 3.06 M | $94.95 B |
| 06/05/2026 | $122.50 | $124.22 (1.4%) | $125.30 | $122.27 | 3.36 M | $96.64 B |
| 06/04/2026 | $121.58 | $121.82 (0.2%) | $122.72 | $120.10 | 3.48 M | $94.78 B |
| 06/03/2026 | $121.34 | $121.04 (-0.25%) | $123.47 | $121.00 | 3.50 M | $94.17 B |
| 06/02/2026 | $120.06 | $121.09 (0.86%) | $121.24 | $119.76 | 3.45 M | $94.21 B |
| 06/01/2026 | $121.42 | $119.89 (-1.26%) | $122.16 | $119.79 | 3.22 M | $93.27 B |
| 05/29/2026 | $123.96 | $122.73 (-0.99%) | $124.42 | $122.29 | 3.90 M | $95.48 B |
| 05/28/2026 | $125.16 | $123.76 (-1.12%) | $125.95 | $123.65 | 3.05 M | $96.29 B |
| 05/27/2026 | $124.52 | $125.35 (0.67%) | $125.65 | $124.12 | 3.13 M | $97.52 B |
| 05/26/2026 | $125.70 | $124.97 (-0.58%) | $125.81 | $124.95 | 2.88 M | $97.23 B |
| 05/22/2026 | $124.45 | $125.67 (0.98%) | $125.89 | $124.22 | 2.45 M | $97.77 B |
| 05/21/2026 | $123.68 | $124.66 (0.79%) | $124.81 | $123.25 | 2.21 M | $96.99 B |
| 05/20/2026 | $124.70 | $123.81 (-0.71%) | $125.20 | $123.67 | 3.99 M | $96.32 B |
| 05/19/2026 | $122.81 | $124.56 (1.42%) | $124.66 | $122.51 | 4.38 M | $96.91 B |
| 05/18/2026 | $121.80 | $122.84 (0.85%) | $122.95 | $121.20 | 2.87 M | $95.57 B |
| 05/15/2026 | $122.95 | $120.95 (-1.63%) | $123.26 | $120.90 | 3.83 M | $94.10 B |
| 05/14/2026 | $123.90 | $124.31 (0.33%) | $124.40 | $123.41 | 2.48 M | $96.71 B |
| 05/13/2026 | $123.99 | $123.90 (-0.07%) | $124.53 | $122.84 | 3.40 M | $96.39 B |
| 05/12/2026 | $125.00 | $125.07 (0.06%) | $125.83 | $123.85 | 3.34 M | $97.30 B |
| 05/11/2026 | $124.53 | $124.90 (0.3%) | $125.36 | $124.38 | 2.26 M | $97.17 B |
| 05/08/2026 | $125.04 | $124.17 (-0.7%) | $125.69 | $123.43 | 2.59 M | $96.60 B |
| 05/07/2026 | $125.00 | $124.87 (-0.1%) | $125.10 | $124.05 | 3.30 M | $97.15 B |
| 05/06/2026 | $127.04 | $125.54 (-1.18%) | $127.49 | $125.00 | 5.95 M | $97.67 B |
| 05/05/2026 | $128.90 | $127.58 (-1.02%) | $129.29 | $127.56 | 3.99 M | $99.26 B |
| 05/04/2026 | $128.00 | $127.45 (-0.43%) | $129.00 | $126.75 | 3.37 M | $99.16 B |
| 05/01/2026 | $129.44 | $128.60 (-0.65%) | $130.70 | $128.59 | 2.58 M | $100.05 B |
| 04/30/2026 | $127.03 | $129.55 (1.98%) | $129.84 | $126.11 | 3.80 M | $100.79 B |
| 04/29/2026 | $127.31 | $126.51 (-0.63%) | $127.94 | $126.35 | 2.32 M | $98.42 B |
| 04/28/2026 | $128.47 | $127.80 (-0.52%) | $128.60 | $127.10 | 2.17 M | $99.43 B |
| 04/27/2026 | $127.66 | $127.09 (-0.45%) | $128.34 | $126.86 | 2.32 M | $98.88 B |
| 04/24/2026 | $127.79 | $127.27 (-0.41%) | $128.25 | $126.77 | 2.40 M | $99.02 B |
| 04/23/2026 | $126.40 | $128.04 (1.3%) | $128.32 | $126.00 | 2.62 M | $99.62 B |
| 04/22/2026 | $126.75 | $125.25 (-1.18%) | $127.26 | $124.90 | 3.05 M | $97.44 B |
| 04/21/2026 | $128.47 | $125.67 (-2.18%) | $128.51 | $125.64 | 2.84 M | $97.77 B |
| 04/20/2026 | $128.13 | $127.86 (-0.21%) | $129.18 | $127.58 | 2.71 M | $99.48 B |
| 04/17/2026 | $127.51 | $128.03 (0.41%) | $128.20 | $125.93 | 3.46 M | $99.61 B |
| 04/16/2026 | $127.73 | $128.63 (0.7%) | $129.01 | $127.12 | 2.71 M | $100.07 B |
| 04/15/2026 | $129.25 | $127.98 (-0.98%) | $129.25 | $127.93 | 3.30 M | $99.57 B |
| 04/14/2026 | $129.85 | $129.78 (-0.05%) | $130.10 | $128.38 | 2.51 M | $100.97 B |
| 04/13/2026 | $131.83 | $130.40 (-1.08%) | $132.12 | $129.75 | 3.58 M | $101.45 B |
| 04/10/2026 | $132.41 | $131.79 (-0.47%) | $133.52 | $131.79 | 2.76 M | $102.53 B |
| 04/09/2026 | $131.28 | $133.00 (1.31%) | $134.13 | $131.28 | 3.12 M | $103.47 B |
| 04/08/2026 | $130.32 | $131.60 (0.98%) | $131.66 | $129.46 | 3.72 M | $102.38 B |
| 04/07/2026 | $131.50 | $131.82 (0.24%) | $132.88 | $131.15 | 2.56 M | $102.56 B |
| 04/06/2026 | $131.63 | $131.41 (-0.17%) | $132.70 | $131.00 | 2.82 M | $102.24 B |
| 04/02/2026 | $131.90 | $132.22 (0.24%) | $133.03 | $130.90 | 3.72 M | $102.87 B |
| 04/01/2026 | $130.43 | $130.90 (0.36%) | $131.87 | $129.86 | 4.31 M | $101.84 B |
| 03/31/2026 | $132.66 | $130.94 (-1.3%) | $132.66 | $129.75 | 5.38 M | $101.87 B |
| 03/30/2026 | $131.45 | $131.71 (0.2%) | $132.71 | $131.07 | 3.97 M | $102.47 B |
| 03/27/2026 | $129.55 | $129.99 (0.34%) | $131.21 | $129.02 | 4.80 M | $101.13 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.
