5 DAY PERFORMANCE
+5.58%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+6.08%
YEAR-TO-DATE PERFORMANCE
+11.85%
1 YEAR PERFORMANCE
+15.95%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $123.99 | $123.90 (-0.07%) | $124.53 | $122.84 | 3.38 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 | $100.66 B |
| 04/29/2026 | $127.31 | $126.51 (-0.63%) | $127.94 | $126.35 | 2.32 M | $98.30 B |
| 04/28/2026 | $128.47 | $127.80 (-0.52%) | $128.60 | $127.10 | 2.17 M | $99.30 B |
| 04/27/2026 | $127.66 | $127.09 (-0.45%) | $128.34 | $126.86 | 2.32 M | $98.75 B |
| 04/24/2026 | $127.79 | $127.27 (-0.41%) | $128.25 | $126.77 | 2.40 M | $98.89 B |
| 04/23/2026 | $126.40 | $128.04 (1.3%) | $128.32 | $126.00 | 2.62 M | $99.49 B |
| 04/22/2026 | $126.75 | $125.25 (-1.18%) | $127.26 | $124.90 | 3.05 M | $97.32 B |
| 04/21/2026 | $128.47 | $125.67 (-2.18%) | $128.51 | $125.64 | 2.84 M | $97.65 B |
| 04/20/2026 | $128.13 | $127.86 (-0.21%) | $129.18 | $127.58 | 2.71 M | $99.35 B |
| 04/17/2026 | $127.51 | $128.03 (0.41%) | $128.20 | $125.93 | 3.46 M | $99.48 B |
| 04/16/2026 | $127.73 | $128.63 (0.7%) | $129.01 | $127.12 | 2.71 M | $99.95 B |
| 04/15/2026 | $129.25 | $127.98 (-0.98%) | $129.25 | $127.93 | 3.30 M | $99.44 B |
| 04/14/2026 | $129.85 | $129.78 (-0.05%) | $130.10 | $128.38 | 2.51 M | $100.84 B |
| 04/13/2026 | $131.83 | $130.40 (-1.08%) | $132.12 | $129.75 | 3.58 M | $101.32 B |
| 04/10/2026 | $132.41 | $131.79 (-0.47%) | $133.52 | $131.79 | 2.76 M | $102.40 B |
| 04/09/2026 | $131.28 | $133.00 (1.31%) | $134.13 | $131.28 | 3.12 M | $103.34 B |
| 04/08/2026 | $130.32 | $131.60 (0.98%) | $131.66 | $129.46 | 3.72 M | $102.25 B |
| 04/07/2026 | $131.50 | $131.82 (0.24%) | $132.88 | $131.15 | 2.56 M | $102.42 B |
| 04/06/2026 | $131.63 | $131.41 (-0.17%) | $132.70 | $131.00 | 2.82 M | $102.11 B |
| 04/02/2026 | $131.90 | $132.22 (0.24%) | $133.03 | $130.90 | 3.72 M | $102.73 B |
| 04/01/2026 | $130.43 | $130.90 (0.36%) | $131.87 | $129.86 | 4.31 M | $101.71 B |
| 03/31/2026 | $132.66 | $130.94 (-1.3%) | $132.66 | $129.75 | 5.38 M | $101.74 B |
| 03/30/2026 | $131.45 | $131.71 (0.2%) | $132.71 | $131.07 | 3.97 M | $102.34 B |
| 03/27/2026 | $129.55 | $129.99 (0.34%) | $131.21 | $129.02 | 4.80 M | $101.00 B |
| 03/26/2026 | $128.33 | $129.38 (0.82%) | $129.88 | $127.90 | 3.18 M | $100.53 B |
| 03/25/2026 | $128.20 | $128.16 (-0.03%) | $129.00 | $127.18 | 3.37 M | $99.58 B |
| 03/24/2026 | $126.98 | $127.38 (0.32%) | $129.09 | $126.85 | 4.42 M | $98.97 B |
| 03/23/2026 | $127.92 | $127.34 (-0.45%) | $128.12 | $126.95 | 4.32 M | $98.94 B |
| 03/20/2026 | $130.43 | $126.81 (-2.78%) | $130.54 | $126.77 | 7.64 M | $98.53 B |
| 03/19/2026 | $130.75 | $129.74 (-0.77%) | $131.41 | $128.88 | 5.54 M | $100.81 B |
| 03/18/2026 | $132.31 | $130.75 (-1.18%) | $132.64 | $130.70 | 3.45 M | $101.59 B |
| 03/17/2026 | $134.28 | $132.95 (-0.99%) | $134.49 | $132.79 | 3.95 M | $103.30 B |
| 03/16/2026 | $133.85 | $133.46 (-0.29%) | $134.27 | $133.05 | 4.97 M | $103.70 B |
| 03/13/2026 | $132.49 | $133.15 (0.5%) | $134.12 | $132.49 | 4.71 M | $103.46 B |
| 03/12/2026 | $130.00 | $131.82 (1.4%) | $133.20 | $129.96 | 5.84 M | $102.42 B |
| 03/11/2026 | $129.50 | $130.03 (0.41%) | $130.50 | $129.16 | 4.25 M | $101.03 B |
| 03/10/2026 | $129.50 | $129.69 (0.15%) | $130.69 | $128.55 | 8.18 M | $100.77 B |
| 03/09/2026 | $131.86 | $131.08 (-0.59%) | $132.48 | $130.54 | 7.06 M | $101.85 B |
| 03/06/2026 | $131.40 | $132.50 (0.84%) | $132.63 | $130.23 | 5.04 M | $102.95 B |
| 03/05/2026 | $131.01 | $131.61 (0.46%) | $131.73 | $129.53 | 4.86 M | $102.26 B |
| 03/04/2026 | $131.50 | $131.88 (0.29%) | $132.66 | $130.56 | 3.70 M | $102.47 B |
| 03/03/2026 | $130.85 | $131.43 (0.44%) | $132.30 | $128.49 | 3.58 M | $102.12 B |
| 03/02/2026 | $131.00 | $131.63 (0.48%) | $132.20 | $130.55 | 5.03 M | $102.28 B |
| 02/27/2026 | $129.87 | $130.85 (0.75%) | $131.57 | $129.29 | 4.69 M | $101.67 B |
| 02/26/2026 | $129.27 | $129.23 (-0.03%) | $129.80 | $128.24 | 3.74 M | $100.41 B |
| 02/25/2026 | $128.08 | $128.93 (0.66%) | $129.17 | $126.28 | 3.85 M | $100.18 B |
| 02/24/2026 | $127.86 | $128.46 (0.47%) | $128.57 | $126.52 | 4.23 M | $99.81 B |
| 02/23/2026 | $126.83 | $127.79 (0.76%) | $128.61 | $126.81 | 4.89 M | $99.29 B |
| 02/20/2026 | $127.18 | $126.78 (-0.31%) | $127.31 | $125.08 | 5.04 M | $98.51 B |
| 02/19/2026 | $125.64 | $126.37 (0.58%) | $126.76 | $125.30 | 5.48 M | $98.19 B |
| 02/18/2026 | $126.90 | $125.24 (-1.31%) | $126.90 | $124.78 | 4.11 M | $97.31 B |
| 02/17/2026 | $128.50 | $126.71 (-1.39%) | $129.00 | $126.17 | 4.25 M | $98.45 B |
| 02/13/2026 | $125.11 | $128.20 (2.47%) | $128.26 | $124.98 | 5.57 M | $99.61 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.
