5 DAY PERFORMANCE
+21.89%
1 MONTH PERFORMANCE
+13.84%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
-0.80%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $20.15 | $20.21 (0.3%) | $20.33 | $20.02 | 48.87 K | $15.74 B |
| 10/07/2026 | $19.99 | $20.08 (0.45%) | $20.38 | $19.81 | 48.22 K | $15.64 B |
| 10/06/2026 | $20.06 | $20.03 (-0.15%) | $20.26 | $19.91 | 53.01 K | $15.60 B |
| 10/05/2026 | $20.18 | $20.12 (-0.3%) | $20.23 | $19.94 | 42.55 K | $15.67 B |
| 10/02/2026 | $20.30 | $20.24 (-0.3%) | $20.64 | $20.17 | 76.92 K | $15.77 B |
| 10/01/2026 | $19.79 | $20.16 (1.87%) | $20.37 | $19.76 | 91.70 K | $15.70 B |
| 09/30/2026 | $20.10 | $19.97 (-0.65%) | $20.20 | $19.72 | 137.62 K | $15.56 B |
| 09/29/2026 | $20.25 | $20.08 (-0.84%) | $20.25 | $19.90 | 46.54 K | $15.64 B |
| 09/28/2026 | $20.17 | $20.13 (-0.2%) | $20.23 | $19.90 | 81.94 K | $15.68 B |
| 09/25/2026 | $20.39 | $20.27 (-0.59%) | $20.44 | $20.18 | 73.00 K | $15.79 B |
| 09/24/2026 | $20.45 | $20.32 (-0.64%) | $20.58 | $20.15 | 75.30 K | $15.83 B |
| 09/23/2026 | $20.59 | $20.40 (-0.92%) | $20.65 | $20.35 | 71.90 K | $15.89 B |
| 09/22/2026 | $20.90 | $20.69 (-1%) | $21.01 | $20.61 | 88.80 K | $16.12 B |
| 09/21/2026 | $20.91 | $20.88 (-0.14%) | $21.05 | $20.80 | 47.20 K | $16.27 B |
| 09/18/2026 | $21.04 | $20.85 (-0.9%) | $21.04 | $20.77 | 62.21 K | $16.24 B |
| 09/17/2026 | $21.10 | $21.00 (-0.47%) | $21.21 | $20.90 | 44.32 K | $16.36 B |
| 09/16/2026 | $20.90 | $20.89 (-0.05%) | $21.07 | $20.76 | 89.60 K | $16.27 B |
| 09/15/2026 | $20.98 | $20.83 (-0.71%) | $21.01 | $20.76 | 65.41 K | $16.23 B |
| 09/14/2026 | $20.94 | $20.86 (-0.38%) | $21.43 | $20.76 | 48.82 K | $16.25 B |
| 09/11/2026 | $21.28 | $21.34 (0.28%) | $21.80 | $21.22 | 33.50 K | $16.62 B |
| 09/10/2026 | $21.65 | $21.21 (-2.03%) | $21.82 | $21.19 | 54.44 K | $16.52 B |
| 09/09/2026 | $21.91 | $21.67 (-1.1%) | $22.10 | $21.65 | 57.10 K | $16.88 B |
| 09/08/2026 | $21.98 | $21.94 (-0.18%) | $22.38 | $21.92 | 46.33 K | $17.09 B |
| 09/04/2026 | $21.92 | $21.94 (0.09%) | $22.04 | $21.90 | 34.63 K | $17.09 B |
| 09/03/2026 | $22.01 | $22.00 (-0.05%) | $22.11 | $21.95 | 33.45 K | $17.14 B |
| 09/02/2026 | $22.00 | $21.94 (-0.27%) | $22.02 | $21.88 | 39.02 K | $17.09 B |
| 09/01/2026 | $22.00 | $21.95 (-0.23%) | $22.23 | $21.80 | 35.35 K | $17.10 B |
| 08/31/2026 | $22.15 | $22.10 (-0.23%) | $22.18 | $22.01 | 43.00 K | $17.22 B |
| 08/28/2026 | $22.44 | $22.17 (-1.2%) | $22.44 | $22.09 | 41.80 K | $17.27 B |
| 08/27/2026 | $22.44 | $22.34 (-0.45%) | $22.44 | $22.27 | 35.62 K | $17.40 B |
| 08/26/2026 | $22.39 | $22.37 (-0.09%) | $22.45 | $22.25 | 26.75 K | $17.43 B |
| 08/25/2026 | $22.33 | $22.43 (0.45%) | $22.48 | $22.26 | 44.50 K | $17.47 B |
| 08/24/2026 | $22.41 | $22.27 (-0.62%) | $22.43 | $22.25 | 42.30 K | $17.35 B |
| 08/21/2026 | $22.37 | $22.29 (-0.36%) | $22.37 | $22.20 | 42.70 K | $17.36 B |
| 08/20/2026 | $22.27 | $22.28 (0.04%) | $22.28 | $22.15 | 35.00 K | $17.36 B |
| 08/19/2026 | $22.20 | $22.26 (0.27%) | $22.26 | $22.10 | 50.50 K | $17.34 B |
| 08/18/2026 | $22.09 | $22.08 (-0.05%) | $22.12 | $22.00 | 56.60 K | $17.20 B |
| 08/17/2026 | $22.35 | $22.17 (-0.81%) | $22.35 | $22.17 | 52.40 K | $17.27 B |
| 08/14/2026 | $22.28 | $22.30 (0.09%) | $22.33 | $22.28 | 35.70 K | $17.37 B |
| 08/13/2026 | $22.28 | $22.30 (0.09%) | $22.38 | $22.27 | 47.10 K | $17.37 B |
| 08/12/2026 | $22.40 | $22.26 (-0.63%) | $22.40 | $22.26 | 44.90 K | $17.34 B |
| 08/11/2026 | $22.41 | $22.33 (-0.36%) | $22.44 | $22.30 | 39.20 K | $17.40 B |
| 08/10/2026 | $22.50 | $22.41 (-0.4%) | $22.58 | $22.40 | 26.30 K | $17.46 B |
| 08/07/2026 | $22.60 | $22.50 (-0.44%) | $22.73 | $22.50 | 71.70 K | $17.53 B |
| 08/06/2026 | $22.72 | $22.63 (-0.4%) | $22.78 | $22.58 | 28.40 K | $17.63 B |
| 08/05/2026 | $22.83 | $22.71 (-0.53%) | $22.83 | $22.71 | 27.90 K | $17.69 B |
| 08/04/2026 | $22.78 | $22.81 (0.13%) | $22.84 | $22.78 | 31.90 K | $17.77 B |
| 08/03/2026 | $22.72 | $22.76 (0.18%) | $22.80 | $22.72 | 19.90 K | $17.73 B |
| 07/31/2026 | $22.67 | $22.70 (0.13%) | $22.76 | $22.57 | 85.10 K | $17.68 B |
| 07/30/2026 | $22.67 | $22.67 (0%) | $22.68 | $22.55 | 35.90 K | $17.64 B |
| 07/29/2026 | $22.64 | $22.56 (-0.35%) | $22.70 | $22.53 | 46.70 K | $17.55 B |
| 07/28/2026 | $22.63 | $22.68 (0.22%) | $22.76 | $22.61 | 25.60 K | $17.65 B |
| 07/27/2026 | $22.75 | $22.63 (-0.53%) | $22.75 | $22.62 | 20.41 K | $17.61 B |
| 07/24/2026 | $22.91 | $22.68 (-1%) | $22.91 | $22.65 | 64.40 K | $17.65 B |
| 07/23/2026 | $22.88 | $22.75 (-0.57%) | $22.88 | $22.73 | 51.53 K | $17.70 B |
| 07/22/2026 | $23.00 | $22.92 (-0.35%) | $23.03 | $22.91 | 18.50 K | $17.83 B |
| 07/21/2026 | $23.07 | $22.98 (-0.39%) | $23.07 | $22.97 | 37.80 K | $17.88 B |
| 07/20/2026 | $23.01 | $23.01 (0%) | $23.07 | $22.98 | 32.30 K | $17.90 B |
| 07/17/2026 | $22.95 | $22.97 (0.09%) | $23.01 | $22.91 | 35.10 K | $17.87 B |
| 07/16/2026 | $22.93 | $22.97 (0.17%) | $23.03 | $22.92 | 19.50 K | $17.87 B |
| 07/15/2026 | $23.02 | $22.98 (-0.17%) | $23.05 | $22.92 | 46.50 K | $17.88 B |
| 07/14/2026 | $23.00 | $22.95 (-0.22%) | $23.05 | $22.91 | 43.95 K | $17.86 B |
| 07/13/2026 | $23.07 | $22.96 (-0.48%) | $23.15 | $22.90 | 71.40 K | $17.86 B |
| 07/10/2026 | $23.17 | $23.12 (-0.22%) | $23.17 | $23.06 | 22.30 K | $17.99 B |
| 07/09/2026 | $23.12 | $23.17 (0.22%) | $23.28 | $23.07 | 46.20 K | $18.03 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.
