5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
+14.67%
1 YEAR PERFORMANCE
+10.21%
Duke Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $117.84 | $116.52 (-1.12%) | $118.18 | $116.40 | 3.98 M | $90.65 B |
| 12/04/2025 | $118.38 | $117.97 (-0.35%) | $119.44 | $117.84 | 3.15 M | $91.78 B |
| 12/03/2025 | $119.87 | $118.62 (-1.04%) | $120.56 | $118.37 | 3.33 M | $92.29 B |
| 12/02/2025 | $121.10 | $119.69 (-1.16%) | $121.14 | $119.37 | 3.55 M | $93.12 B |
| 12/01/2025 | $123.21 | $120.75 (-2%) | $123.46 | $120.67 | 4.05 M | $93.94 B |
| 11/28/2025 | $123.15 | $123.94 (0.64%) | $124.13 | $123.04 | 1.44 M | $96.43 B |
| 11/26/2025 | $122.41 | $123.43 (0.83%) | $123.60 | $121.95 | 3.37 M | $96.03 B |
| 11/25/2025 | $122.26 | $121.93 (-0.27%) | $122.98 | $121.59 | 2.84 M | $94.86 B |
| 11/24/2025 | $123.07 | $122.09 (-0.8%) | $123.41 | $121.40 | 3.44 M | $94.99 B |
| 11/21/2025 | $122.94 | $122.80 (-0.11%) | $123.39 | $121.91 | 4.41 M | $95.54 B |
| 11/20/2025 | $122.28 | $122.54 (0.21%) | $122.98 | $121.86 | 2.64 M | $95.34 B |
| 11/19/2025 | $123.88 | $122.23 (-1.33%) | $123.88 | $121.45 | 3.41 M | $95.09 B |
| 11/18/2025 | $125.65 | $123.80 (-1.47%) | $125.93 | $123.79 | 3.77 M | $96.32 B |
| 11/17/2025 | $123.33 | $125.18 (1.5%) | $125.21 | $122.86 | 3.88 M | $97.39 B |
| 11/14/2025 | $123.33 | $122.71 (-0.5%) | $124.20 | $122.25 | 3.88 M | $95.47 B |
| 11/13/2025 | $123.76 | $123.59 (-0.14%) | $124.59 | $123.10 | 3.28 M | $96.15 B |
| 11/12/2025 | $123.66 | $123.90 (0.19%) | $124.29 | $123.43 | 3.24 M | $96.39 B |
| 11/11/2025 | $123.13 | $123.67 (0.44%) | $124.22 | $122.31 | 3.10 M | $96.22 B |
| 11/10/2025 | $123.05 | $122.93 (-0.1%) | $123.68 | $121.84 | 4.44 M | $95.64 B |
| 11/07/2025 | $124.10 | $123.66 (-0.35%) | $125.72 | $122.41 | 5.46 M | $96.21 B |
| 11/06/2025 | $123.60 | $124.00 (0.32%) | $124.86 | $123.40 | 4.67 M | $96.47 B |
| 11/05/2025 | $123.79 | $123.77 (-0.02%) | $124.48 | $123.17 | 3.82 M | $96.29 B |
| 11/04/2025 | $124.34 | $123.83 (-0.41%) | $124.51 | $123.49 | 3.17 M | $96.34 B |
| 11/03/2025 | $123.87 | $123.67 (-0.16%) | $124.00 | $122.27 | 3.37 M | $96.22 B |
| 10/31/2025 | $124.34 | $124.30 (-0.03%) | $124.93 | $123.75 | 2.96 M | $96.58 B |
| 10/30/2025 | $124.52 | $125.21 (0.55%) | $125.88 | $124.38 | 2.67 M | $97.29 B |
| 10/29/2025 | $125.65 | $124.29 (-1.08%) | $126.07 | $123.82 | 3.69 M | $96.57 B |
| 10/28/2025 | $126.86 | $125.65 (-0.95%) | $127.35 | $125.38 | 3.16 M | $97.63 B |
| 10/27/2025 | $127.00 | $127.49 (0.39%) | $127.58 | $126.26 | 2.31 M | $99.06 B |
| 10/24/2025 | $127.30 | $127.37 (0.05%) | $128.44 | $126.98 | 2.18 M | $98.97 B |
| 10/23/2025 | $129.86 | $127.26 (-2%) | $129.86 | $127.17 | 2.53 M | $98.88 B |
| 10/22/2025 | $128.55 | $129.03 (0.37%) | $130.03 | $127.49 | 3.14 M | $100.26 B |
| 10/21/2025 | $129.50 | $128.33 (-0.9%) | $129.50 | $127.26 | 2.63 M | $99.71 B |
| 10/20/2025 | $129.00 | $128.94 (-0.05%) | $129.20 | $127.69 | 3.76 M | $100.19 B |
| 10/17/2025 | $128.17 | $128.53 (0.28%) | $128.65 | $127.12 | 3.12 M | $99.87 B |
| 10/16/2025 | $128.84 | $127.40 (-1.12%) | $129.51 | $127.40 | 2.79 M | $98.99 B |
| 10/15/2025 | $128.18 | $128.67 (0.38%) | $128.99 | $127.07 | 3.02 M | $99.98 B |
| 10/14/2025 | $126.91 | $127.82 (0.72%) | $128.49 | $126.29 | 2.71 M | $99.32 B |
| 10/13/2025 | $126.21 | $126.09 (-0.1%) | $126.95 | $125.69 | 2.14 M | $97.97 B |
| 10/10/2025 | $125.29 | $127.02 (1.38%) | $127.27 | $125.02 | 2.96 M | $98.69 B |
| 10/09/2025 | $125.90 | $124.71 (-0.95%) | $126.09 | $124.61 | 1.50 M | $96.90 B |
| 10/08/2025 | $126.26 | $125.23 (-0.82%) | $126.32 | $124.40 | 2.42 M | $97.30 B |
| 10/07/2025 | $124.85 | $125.56 (0.57%) | $125.95 | $124.34 | 2.72 M | $97.56 B |
| 10/06/2025 | $123.43 | $124.38 (0.77%) | $124.46 | $122.78 | 2.29 M | $96.64 B |
| 10/03/2025 | $122.11 | $123.54 (1.17%) | $123.83 | $122.00 | 2.76 M | $95.99 B |
| 10/02/2025 | $121.50 | $121.57 (0.06%) | $122.08 | $120.94 | 3.10 M | $94.46 B |
| 10/01/2025 | $123.56 | $122.39 (-0.95%) | $123.82 | $122.32 | 2.49 M | $95.10 B |
| 09/30/2025 | $122.98 | $123.75 (0.63%) | $123.93 | $122.62 | 3.72 M | $96.15 B |
| 09/29/2025 | $123.05 | $122.80 (-0.2%) | $123.08 | $121.32 | 4.21 M | $95.42 B |
| 09/26/2025 | $122.14 | $123.02 (0.72%) | $123.45 | $122.04 | 2.64 M | $95.59 B |
| 09/25/2025 | $124.11 | $122.32 (-1.44%) | $124.30 | $122.27 | 2.29 M | $95.04 B |
| 09/24/2025 | $123.00 | $123.64 (0.52%) | $123.95 | $122.95 | 2.17 M | $96.07 B |
| 09/23/2025 | $121.46 | $123.10 (1.35%) | $123.24 | $120.97 | 2.12 M | $95.65 B |
| 09/22/2025 | $121.21 | $121.58 (0.31%) | $122.01 | $120.73 | 2.06 M | $94.47 B |
| 09/19/2025 | $120.76 | $121.08 (0.26%) | $121.65 | $120.00 | 4.84 M | $94.08 B |
| 09/18/2025 | $120.03 | $120.39 (0.3%) | $121.12 | $119.69 | 2.54 M | $93.54 B |
| 09/17/2025 | $120.74 | $121.10 (0.3%) | $121.50 | $120.27 | 2.44 M | $94.09 B |
| 09/16/2025 | $122.63 | $120.25 (-1.94%) | $122.83 | $120.20 | 4.16 M | $93.43 B |
| 09/15/2025 | $121.65 | $122.37 (0.59%) | $122.65 | $121.62 | 2.20 M | $95.08 B |
| 09/12/2025 | $122.08 | $121.95 (-0.11%) | $122.90 | $121.87 | 2.14 M | $94.76 B |
| 09/11/2025 | $121.36 | $122.11 (0.62%) | $122.23 | $120.97 | 2.18 M | $94.88 B |
| 09/10/2025 | $120.41 | $121.35 (0.78%) | $121.46 | $120.20 | 2.10 M | $94.29 B |
| 09/09/2025 | $120.25 | $120.38 (0.11%) | $121.03 | $119.90 | 2.18 M | $93.54 B |
| 09/08/2025 | $120.40 | $120.17 (-0.19%) | $120.83 | $119.76 | 3.07 M | $93.37 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.
