5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
-5.50%
YEAR-TO-DATE PERFORMANCE
+1.86%
1 YEAR PERFORMANCE
-4.82%
Duke Energy Corporation 5.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.87 | $24.94 (0.28%) | $24.94 | $24.79 | 14,468 | $89.74 B |
| 03/11/2025 | $24.82 | $24.83 (0.04%) | $24.90 | $24.81 | 16,778 | $90.86 B |
| 03/10/2025 | $24.89 | $24.85 (-0.16%) | $24.90 | $24.80 | 37,920 | $91.48 B |
| 03/07/2025 | $24.92 | $24.88 (-0.16%) | $24.99 | $24.81 | 36,148 | $90.12 B |
| 03/06/2025 | $24.92 | $24.92 (0%) | $24.94 | $24.84 | 25,048 | $88.66 B |
| 03/05/2025 | $24.92 | $24.94 (0.08%) | $24.99 | $24.90 | 25,724 | $88.96 B |
| 03/04/2025 | $24.88 | $24.92 (0.16%) | $24.97 | $24.78 | 52,200 | $89.87 B |
| 03/03/2025 | $24.81 | $24.95 (0.56%) | $25.02 | $24.78 | 41,300 | $91.61 B |
| 02/28/2025 | $24.94 | $24.84 (-0.4%) | $24.99 | $24.81 | 46,947 | $90.70 B |
| 02/27/2025 | $24.88 | $24.86 (-0.08%) | $24.94 | $24.82 | 9,500 | $89.47 B |
| 02/26/2025 | $24.84 | $24.82 (-0.08%) | $24.98 | $24.80 | 19,900 | $89.79 B |
| 02/25/2025 | $24.79 | $24.90 (0.44%) | $24.97 | $24.79 | 28,738 | $90.55 B |
| 02/24/2025 | $24.67 | $24.76 (0.36%) | $24.83 | $24.65 | 24,018 | $89.49 B |
| 02/21/2025 | $24.74 | $24.68 (-0.24%) | $24.74 | $24.62 | 10,200 | $89.20 B |
| 02/20/2025 | $24.70 | $24.62 (-0.32%) | $24.75 | $24.57 | 39,700 | $87.36 B |
| 02/19/2025 | $24.79 | $24.70 (-0.36%) | $24.85 | $24.60 | 31,600 | $86.30 B |
| 02/18/2025 | $24.91 | $24.82 (-0.36%) | $24.93 | $24.75 | 21,000 | $85.61 B |
| 02/14/2025 | $24.88 | $24.89 (0.04%) | $24.98 | $24.85 | 11,400 | $86.16 B |
| 02/13/2025 | $24.76 | $24.83 (0.28%) | $24.90 | $24.67 | 29,600 | $87.97 B |
| 02/12/2025 | $24.65 | $24.67 (0.08%) | $24.69 | $24.43 | 39,700 | $89.84 B |
| 02/11/2025 | $24.71 | $24.77 (0.24%) | $24.84 | $24.65 | 32,843 | $90.08 B |
| 02/10/2025 | $24.73 | $24.71 (-0.08%) | $24.85 | $24.61 | 44,300 | $89.24 B |
| 02/07/2025 | $24.63 | $24.64 (0.04%) | $24.75 | $24.62 | 24,100 | $88.77 B |
| 02/06/2025 | $24.74 | $24.68 (-0.24%) | $24.79 | $24.66 | 28,618 | $88.41 B |
| 02/05/2025 | $24.68 | $24.75 (0.28%) | $24.80 | $24.53 | 24,700 | $87.90 B |
| 02/04/2025 | $24.50 | $24.62 (0.49%) | $24.63 | $24.40 | 25,200 | $86.80 B |
| 02/03/2025 | $24.52 | $24.52 (0%) | $24.60 | $24.43 | 43,700 | $87.39 B |
| 01/31/2025 | $24.52 | $24.59 (0.29%) | $24.78 | $24.41 | 275,601 | $86.46 B |
| 01/30/2025 | $24.42 | $24.60 (0.74%) | $24.65 | $24.38 | 34,446 | $86.66 B |
| 01/29/2025 | $24.44 | $24.45 (0.04%) | $24.59 | $24.31 | 29,518 | $85.40 B |
| 01/28/2025 | $24.45 | $24.59 (0.57%) | $24.60 | $24.45 | 30,714 | $85.93 B |
| 01/27/2025 | $24.27 | $24.59 (1.32%) | $24.59 | $24.24 | 36,600 | $86.94 B |
| 01/24/2025 | $24.10 | $24.29 (0.79%) | $24.30 | $24.10 | 16,529 | $84.81 B |
| 01/23/2025 | $24.02 | $24.16 (0.58%) | $24.27 | $24.00 | 48,618 | $84.41 B |
| 01/22/2025 | $24.28 | $24.10 (-0.74%) | $24.28 | $24.02 | 17,121 | $84.01 B |
| 01/21/2025 | $24.07 | $24.25 (0.75%) | $24.26 | $24.05 | 26,500 | $85.51 B |
| 01/17/2025 | $24.11 | $24.01 (-0.41%) | $24.16 | $23.75 | 32,000 | $84.35 B |
| 01/16/2025 | $23.80 | $23.93 (0.55%) | $24.21 | $23.71 | 58,417 | $84.19 B |
| 01/15/2025 | $23.60 | $23.80 (0.85%) | $23.89 | $23.60 | 30,000 | $82.18 B |
| 01/14/2025 | $23.33 | $23.35 (0.09%) | $23.50 | $23.33 | 32,100 | $82.49 B |
| 01/13/2025 | $23.44 | $23.31 (-0.55%) | $23.46 | $23.30 | 31,900 | $81.94 B |
| 01/10/2025 | $23.46 | $23.47 (0.04%) | $23.61 | $23.37 | 49,400 | $81.73 B |
| 01/08/2025 | $23.70 | $23.54 (-0.68%) | $23.72 | $23.51 | 36,827 | $83.55 B |
| 01/07/2025 | $24.01 | $23.70 (-1.29%) | $24.01 | $23.64 | 27,844 | $82.46 B |
| 01/06/2025 | $24.09 | $24.07 (-0.08%) | $24.10 | $23.96 | 30,300 | $82.12 B |
| 01/03/2025 | $23.93 | $24.08 (0.63%) | $24.14 | $23.90 | 43,832 | $83.21 B |
| 01/02/2025 | $23.75 | $23.87 (0.51%) | $23.96 | $23.66 | 44,214 | $83.24 B |
| 12/31/2024 | $23.72 | $23.63 (-0.38%) | $24.08 | $23.38 | 390,537 | $83.18 B |
| 12/30/2024 | $24.02 | $23.69 (-1.37%) | $24.08 | $23.66 | 111,728 | $83.15 B |
| 12/27/2024 | $24.04 | $24.02 (-0.08%) | $24.11 | $23.96 | 48,700 | $83.64 B |
| 12/26/2024 | $24.15 | $23.97 (-0.75%) | $24.18 | $23.95 | 21,943 | $83.62 B |
| 12/24/2024 | $24.18 | $24.08 (-0.41%) | $24.18 | $23.87 | 21,400 | $84.12 B |
| 12/23/2024 | $24.20 | $24.11 (-0.37%) | $24.20 | $24.05 | 26,500 | $83.81 B |
| 12/20/2024 | $24.09 | $24.14 (0.21%) | $24.23 | $24.06 | 32,700 | $83.59 B |
| 12/19/2024 | $24.02 | $24.00 (-0.08%) | $24.04 | $23.73 | 44,909 | $82.67 B |
| 12/18/2024 | $24.30 | $24.02 (-1.15%) | $24.42 | $24.02 | 43,948 | $81.65 B |
| 12/17/2024 | $24.18 | $24.31 (0.54%) | $24.43 | $24.18 | 37,626 | $83.29 B |
| 12/16/2024 | $24.27 | $24.18 (-0.37%) | $24.36 | $24.15 | 41,541 | $82.94 B |
| 12/13/2024 | $24.33 | $24.22 (-0.45%) | $24.35 | $24.14 | 43,900 | $84.01 B |
| 12/12/2024 | $24.70 | $24.62 (-0.32%) | $24.73 | $24.62 | 37,235 | $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.
