5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+3.74%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+0.28%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $24.11 | $24.06 (-0.21%) | $24.14 | $24.04 | 22.52 K | $18.72 B |
| 05/12/2026 | $24.20 | $24.12 (-0.33%) | $24.20 | $24.05 | 25.80 K | $18.77 B |
| 05/11/2026 | $24.13 | $24.16 (0.12%) | $24.19 | $24.11 | 24.10 K | $18.80 B |
| 05/08/2026 | $24.06 | $24.19 (0.54%) | $24.19 | $24.02 | 30.50 K | $18.82 B |
| 05/07/2026 | $24.10 | $24.04 (-0.25%) | $24.10 | $23.97 | 37.00 K | $18.70 B |
| 05/06/2026 | $24.05 | $24.05 (0%) | $24.09 | $24.02 | 36.70 K | $18.71 B |
| 05/05/2026 | $23.95 | $24.02 (0.29%) | $24.04 | $23.95 | 19.50 K | $18.69 B |
| 05/04/2026 | $24.05 | $23.95 (-0.42%) | $24.05 | $23.92 | 27.80 K | $18.63 B |
| 05/01/2026 | $24.00 | $24.06 (0.25%) | $24.07 | $24.00 | 21.60 K | $18.72 B |
| 04/30/2026 | $23.90 | $24.03 (0.54%) | $24.07 | $23.88 | 30.50 K | $18.70 B |
| 04/29/2026 | $24.00 | $23.88 (-0.5%) | $24.05 | $23.88 | 22.70 K | $18.58 B |
| 04/28/2026 | $24.05 | $24.03 (-0.08%) | $24.10 | $24.00 | 36.10 K | $18.70 B |
| 04/27/2026 | $24.15 | $24.07 (-0.33%) | $24.17 | $24.04 | 12.90 K | $18.73 B |
| 04/24/2026 | $24.06 | $24.10 (0.17%) | $24.14 | $24.02 | 32.70 K | $18.75 B |
| 04/23/2026 | $24.03 | $24.11 (0.33%) | $24.15 | $24.03 | 23.90 K | $18.76 B |
| 04/22/2026 | $24.10 | $24.04 (-0.25%) | $24.10 | $24.04 | 46.30 K | $18.70 B |
| 04/21/2026 | $24.12 | $24.00 (-0.5%) | $24.12 | $24.00 | 50.30 K | $18.67 B |
| 04/20/2026 | $24.04 | $24.07 (0.12%) | $24.13 | $24.00 | 23.00 K | $18.73 B |
| 04/17/2026 | $24.10 | $24.10 (0%) | $24.23 | $24.00 | 31.30 K | $18.75 B |
| 04/16/2026 | $24.08 | $24.06 (-0.08%) | $24.08 | $23.96 | 66.50 K | $18.72 B |
| 04/15/2026 | $23.95 | $24.00 (0.21%) | $24.05 | $23.90 | 24.60 K | $18.67 B |
| 04/14/2026 | $23.80 | $23.89 (0.38%) | $24.00 | $23.77 | 38.50 K | $18.59 B |
| 04/13/2026 | $23.80 | $23.78 (-0.08%) | $23.85 | $23.75 | 33.00 K | $18.50 B |
| 04/10/2026 | $23.77 | $23.80 (0.13%) | $23.86 | $23.77 | 17.24 K | $18.52 B |
| 04/09/2026 | $23.75 | $23.78 (0.13%) | $23.89 | $23.72 | 27.50 K | $18.50 B |
| 04/08/2026 | $23.75 | $23.76 (0.04%) | $23.92 | $23.72 | 41.70 K | $18.49 B |
| 04/07/2026 | $23.55 | $23.53 (-0.08%) | $23.65 | $23.45 | 26.20 K | $18.31 B |
| 04/06/2026 | $23.50 | $23.57 (0.3%) | $23.62 | $23.49 | 44.03 K | $18.34 B |
| 04/02/2026 | $23.40 | $23.47 (0.3%) | $23.47 | $23.33 | 42.00 K | $18.26 B |
| 04/01/2026 | $23.31 | $23.41 (0.43%) | $23.52 | $23.30 | 102.40 K | $18.21 B |
| 03/31/2026 | $23.45 | $23.23 (-0.94%) | $23.52 | $23.23 | 259.30 K | $18.07 B |
| 03/30/2026 | $23.63 | $23.38 (-1.06%) | $23.63 | $23.37 | 49.90 K | $18.19 B |
| 03/27/2026 | $23.55 | $23.47 (-0.34%) | $23.56 | $23.43 | 32.70 K | $18.26 B |
| 03/26/2026 | $23.90 | $23.60 (-1.26%) | $23.90 | $23.60 | 59.20 K | $18.36 B |
| 03/25/2026 | $24.05 | $23.87 (-0.75%) | $24.08 | $23.87 | 27.90 K | $18.57 B |
| 03/24/2026 | $23.82 | $23.84 (0.08%) | $24.00 | $23.82 | 17.70 K | $18.55 B |
| 03/23/2026 | $23.87 | $23.92 (0.21%) | $24.09 | $23.86 | 30.30 K | $18.61 B |
| 03/20/2026 | $24.20 | $23.80 (-1.65%) | $24.20 | $23.77 | 33.60 K | $18.52 B |
| 03/19/2026 | $24.21 | $24.12 (-0.37%) | $24.25 | $24.05 | 34.50 K | $18.77 B |
| 03/18/2026 | $24.30 | $24.15 (-0.62%) | $24.32 | $24.15 | 22.60 K | $18.79 B |
| 03/17/2026 | $24.37 | $24.28 (-0.37%) | $24.39 | $24.22 | 18.70 K | $18.89 B |
| 03/16/2026 | $24.30 | $24.25 (-0.21%) | $24.40 | $24.19 | 33.90 K | $18.87 B |
| 03/13/2026 | $24.33 | $24.25 (-0.33%) | $24.36 | $24.24 | 25.40 K | $18.87 B |
| 03/12/2026 | $24.69 | $24.69 (0%) | $24.69 | $24.61 | 28.20 K | $19.21 B |
| 03/11/2026 | $24.72 | $24.69 (-0.12%) | $24.81 | $24.69 | 20.80 K | $19.21 B |
| 03/10/2026 | $24.76 | $24.72 (-0.16%) | $24.76 | $24.69 | 35.00 K | $19.23 B |
| 03/09/2026 | $24.71 | $24.69 (-0.08%) | $24.76 | $24.61 | 38.70 K | $19.21 B |
| 03/06/2026 | $24.84 | $24.80 (-0.16%) | $24.84 | $24.73 | 25.70 K | $19.29 B |
| 03/05/2026 | $24.82 | $24.88 (0.24%) | $24.89 | $24.77 | 20.80 K | $19.36 B |
| 03/04/2026 | $24.83 | $24.85 (0.08%) | $24.87 | $24.68 | 24.00 K | $19.33 B |
| 03/03/2026 | $24.75 | $24.77 (0.08%) | $24.78 | $24.61 | 34.80 K | $19.27 B |
| 03/02/2026 | $24.64 | $24.80 (0.65%) | $24.83 | $24.61 | 25.10 K | $4.41 B |
| 02/27/2026 | $24.75 | $24.64 (-0.44%) | $24.80 | $24.56 | 154.30 K | $19.17 B |
| 02/26/2026 | $24.87 | $24.77 (-0.4%) | $24.88 | $24.76 | 20.70 K | $19.27 B |
| 02/25/2026 | $24.85 | $24.82 (-0.12%) | $24.87 | $24.76 | 18.40 K | $19.31 B |
| 02/24/2026 | $24.76 | $24.79 (0.12%) | $24.86 | $24.76 | 28.70 K | $19.29 B |
| 02/23/2026 | $24.88 | $24.78 (-0.4%) | $24.88 | $24.75 | 23.80 K | $19.28 B |
| 02/20/2026 | $24.75 | $24.82 (0.28%) | $24.84 | $24.74 | 32.90 K | $19.31 B |
| 02/19/2026 | $24.80 | $24.74 (-0.24%) | $24.85 | $24.73 | 21.90 K | $19.25 B |
| 02/18/2026 | $24.87 | $24.80 (-0.28%) | $24.92 | $24.78 | 31.30 K | $19.29 B |
| 02/17/2026 | $24.71 | $24.86 (0.61%) | $24.89 | $24.70 | 51.70 K | $19.34 B |
| 02/13/2026 | $24.68 | $24.71 (0.12%) | $24.81 | $24.67 | 36.40 K | $19.22 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.
