5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
-8.59%
3 MONTH PERFORMANCE
-2.56%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
+11.96%
Duke Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $116.52 | $116.34 (-0.16%) | $117.30 | $115.67 | 1.49 M | $89.74 B |
| 03/11/2025 | $118.28 | $117.70 (-0.49%) | $119.51 | $117.20 | 6.24 M | $90.86 B |
| 03/10/2025 | $116.95 | $118.50 (1.33%) | $119.26 | $116.91 | 5.02 M | $91.48 B |
| 03/07/2025 | $114.81 | $116.74 (1.68%) | $116.94 | $114.32 | 3.48 M | $90.12 B |
| 03/06/2025 | $115.50 | $114.84 (-0.57%) | $115.68 | $113.81 | 3.76 M | $88.66 B |
| 03/05/2025 | $115.61 | $115.23 (-0.33%) | $116.91 | $115.05 | 3.49 M | $88.96 B |
| 03/04/2025 | $119.27 | $116.41 (-2.4%) | $119.68 | $116.37 | 3.89 M | $89.87 B |
| 03/03/2025 | $117.32 | $118.67 (1.15%) | $118.72 | $116.66 | 4.26 M | $91.61 B |
| 02/28/2025 | $117.10 | $117.49 (0.33%) | $117.98 | $115.80 | 5.40 M | $90.70 B |
| 02/27/2025 | $115.62 | $115.89 (0.23%) | $116.79 | $115.00 | 3.24 M | $89.47 B |
| 02/26/2025 | $116.91 | $116.31 (-0.51%) | $117.14 | $115.80 | 3.02 M | $89.79 B |
| 02/25/2025 | $116.42 | $117.29 (0.75%) | $117.71 | $116.01 | 3.11 M | $90.55 B |
| 02/24/2025 | $115.90 | $115.92 (0.02%) | $116.97 | $114.79 | 2.73 M | $89.49 B |
| 02/21/2025 | $112.69 | $115.55 (2.54%) | $115.96 | $112.56 | 4.42 M | $89.20 B |
| 02/20/2025 | $111.51 | $113.16 (1.48%) | $113.26 | $111.04 | 3.16 M | $87.36 B |
| 02/19/2025 | $111.32 | $111.79 (0.42%) | $112.11 | $110.95 | 3.86 M | $86.30 B |
| 02/18/2025 | $111.50 | $110.89 (-0.55%) | $112.23 | $110.51 | 4.73 M | $85.61 B |
| 02/14/2025 | $113.27 | $111.60 (-1.47%) | $113.95 | $111.53 | 3.58 M | $86.16 B |
| 02/13/2025 | $115.30 | $113.95 (-1.17%) | $115.66 | $112.88 | 5.66 M | $87.97 B |
| 02/12/2025 | $114.74 | $116.37 (1.42%) | $116.48 | $114.34 | 4.15 M | $89.84 B |
| 02/11/2025 | $115.42 | $116.69 (1.1%) | $116.81 | $113.98 | 2.40 M | $90.08 B |
| 02/10/2025 | $114.99 | $115.60 (0.53%) | $115.62 | $113.66 | 2.61 M | $89.24 B |
| 02/07/2025 | $114.18 | $114.99 (0.71%) | $115.70 | $113.92 | 3.48 M | $88.77 B |
| 02/06/2025 | $114.03 | $114.52 (0.43%) | $114.91 | $113.36 | 2.59 M | $88.41 B |
| 02/05/2025 | $113.14 | $113.86 (0.64%) | $114.21 | $112.45 | 4.86 M | $87.90 B |
| 02/04/2025 | $112.64 | $112.43 (-0.19%) | $112.83 | $111.32 | 2.09 M | $86.80 B |
| 02/03/2025 | $111.98 | $113.20 (1.09%) | $113.46 | $111.20 | 4.83 M | $87.39 B |
| 01/31/2025 | $112.26 | $111.99 (-0.24%) | $112.45 | $111.38 | 3.54 M | $86.46 B |
| 01/30/2025 | $112.02 | $112.26 (0.21%) | $112.40 | $110.81 | 2.20 M | $86.66 B |
| 01/29/2025 | $111.48 | $110.62 (-0.77%) | $112.21 | $110.54 | 2.74 M | $85.40 B |
| 01/28/2025 | $112.38 | $111.31 (-0.95%) | $112.70 | $111.28 | 3.66 M | $85.93 B |
| 01/27/2025 | $111.00 | $112.62 (1.46%) | $112.76 | $109.43 | 3.59 M | $86.94 B |
| 01/24/2025 | $108.85 | $109.86 (0.93%) | $110.25 | $108.74 | 2.70 M | $84.81 B |
| 01/23/2025 | $109.30 | $109.34 (0.04%) | $109.74 | $108.68 | 2.61 M | $84.41 B |
| 01/22/2025 | $110.55 | $108.82 (-1.56%) | $110.62 | $108.63 | 4.28 M | $84.01 B |
| 01/21/2025 | $110.00 | $110.77 (0.7%) | $111.35 | $109.30 | 3.14 M | $85.51 B |
| 01/17/2025 | $108.73 | $109.26 (0.49%) | $109.90 | $108.45 | 2.93 M | $84.35 B |
| 01/16/2025 | $106.10 | $109.06 (2.79%) | $109.08 | $105.90 | 2.90 M | $84.19 B |
| 01/15/2025 | $108.10 | $106.45 (-1.53%) | $108.10 | $106.35 | 3.79 M | $82.18 B |
| 01/14/2025 | $106.16 | $106.85 (0.65%) | $106.88 | $105.61 | 2.87 M | $82.49 B |
| 01/13/2025 | $106.47 | $106.14 (-0.31%) | $106.56 | $105.20 | 2.39 M | $81.94 B |
| 01/10/2025 | $107.47 | $105.87 (-1.49%) | $108.59 | $105.44 | 3.00 M | $81.73 B |
| 01/08/2025 | $106.56 | $108.23 (1.57%) | $108.45 | $106.49 | 3.21 M | $83.55 B |
| 01/07/2025 | $106.68 | $106.81 (0.12%) | $107.85 | $106.30 | 2.98 M | $82.46 B |
| 01/06/2025 | $107.35 | $106.37 (-0.91%) | $107.42 | $105.90 | 4.36 M | $82.12 B |
| 01/03/2025 | $108.07 | $107.78 (-0.27%) | $108.67 | $107.65 | 2.30 M | $83.21 B |
| 01/02/2025 | $108.48 | $107.82 (-0.61%) | $108.88 | $107.44 | 2.87 M | $83.24 B |
| 12/31/2024 | $107.88 | $107.74 (-0.13%) | $108.12 | $107.18 | 2.99 M | $83.18 B |
| 12/30/2024 | $108.00 | $107.71 (-0.27%) | $108.13 | $107.05 | 2.22 M | $83.15 B |
| 12/27/2024 | $107.60 | $108.34 (0.69%) | $109.00 | $107.50 | 2.13 M | $83.64 B |
| 12/26/2024 | $108.68 | $108.31 (-0.34%) | $108.95 | $107.87 | 2.91 M | $83.62 B |
| 12/24/2024 | $108.39 | $108.97 (0.54%) | $109.03 | $108.11 | 991,924 | $84.12 B |
| 12/23/2024 | $108.11 | $108.56 (0.42%) | $108.64 | $107.16 | 2.76 M | $83.81 B |
| 12/20/2024 | $107.16 | $108.28 (1.05%) | $108.69 | $106.72 | 6.04 M | $83.59 B |
| 12/19/2024 | $105.88 | $107.08 (1.13%) | $108.24 | $105.74 | 4.24 M | $82.67 B |
| 12/18/2024 | $107.38 | $105.76 (-1.51%) | $107.91 | $105.63 | 4.71 M | $81.65 B |
| 12/17/2024 | $106.95 | $107.89 (0.88%) | $108.20 | $106.53 | 2.78 M | $83.29 B |
| 12/16/2024 | $108.74 | $107.44 (-1.2%) | $109.21 | $107.18 | 5.67 M | $82.94 B |
| 12/13/2024 | $109.66 | $108.82 (-0.77%) | $110.00 | $108.73 | 5.14 M | $84.01 B |
| 12/12/2024 | $110.21 | $109.16 (-0.95%) | $110.32 | $108.77 | 3.09 M | $84.27 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.
