5 DAY PERFORMANCE
+11.73%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
-0.40%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $23.26 | $23.10 (-0.69%) | $23.30 | $23.09 | 92.20 K | $17.97 B |
| 07/07/2026 | $23.40 | $23.33 (-0.3%) | $23.40 | $23.25 | 45.11 K | $18.15 B |
| 07/06/2026 | $23.34 | $23.40 (0.26%) | $23.44 | $23.30 | 33.40 K | $18.21 B |
| 07/02/2026 | $23.29 | $23.30 (0.04%) | $23.37 | $23.23 | 41.60 K | $18.13 B |
| 07/01/2026 | $23.22 | $23.26 (0.17%) | $23.35 | $23.19 | 29.70 K | $18.10 B |
| 06/30/2026 | $23.27 | $23.18 (-0.39%) | $23.35 | $23.00 | 374.40 K | $18.03 B |
| 06/29/2026 | $23.33 | $23.28 (-0.21%) | $23.38 | $23.24 | 55.20 K | $18.11 B |
| 06/26/2026 | $23.39 | $23.24 (-0.64%) | $23.42 | $23.24 | 39.40 K | $18.08 B |
| 06/25/2026 | $23.54 | $23.40 (-0.59%) | $23.54 | $23.39 | 38.80 K | $18.21 B |
| 06/24/2026 | $23.46 | $23.48 (0.09%) | $23.56 | $23.41 | 28.80 K | $18.27 B |
| 06/23/2026 | $23.43 | $23.43 (0%) | $23.49 | $23.37 | 31.70 K | $18.23 B |
| 06/22/2026 | $23.65 | $23.48 (-0.72%) | $23.65 | $23.43 | 50.20 K | $18.27 B |
| 06/18/2026 | $23.60 | $23.57 (-0.13%) | $23.68 | $23.51 | 29.30 K | $18.34 B |
| 06/17/2026 | $23.62 | $23.55 (-0.3%) | $23.68 | $23.53 | 34.30 K | $18.32 B |
| 06/16/2026 | $23.65 | $23.63 (-0.08%) | $23.65 | $23.55 | 26.00 K | $18.38 B |
| 06/15/2026 | $23.65 | $23.61 (-0.17%) | $23.72 | $23.60 | 32.10 K | $18.37 B |
| 06/12/2026 | $23.56 | $23.54 (-0.08%) | $23.59 | $23.50 | 29.80 K | $18.31 B |
| 06/11/2026 | $23.75 | $23.83 (0.34%) | $23.88 | $23.75 | 15.90 K | $18.54 B |
| 06/10/2026 | $23.83 | $23.79 (-0.17%) | $23.88 | $23.76 | 17.10 K | $18.51 B |
| 06/09/2026 | $23.88 | $23.76 (-0.5%) | $23.90 | $23.73 | 43.10 K | $18.49 B |
| 06/08/2026 | $23.90 | $23.83 (-0.29%) | $23.90 | $23.83 | 16.70 K | $18.54 B |
| 06/05/2026 | $23.87 | $23.84 (-0.13%) | $23.89 | $23.75 | 22.70 K | $18.55 B |
| 06/04/2026 | $23.87 | $23.91 (0.17%) | $23.93 | $23.83 | 13.10 K | $18.60 B |
| 06/03/2026 | $23.93 | $23.84 (-0.38%) | $23.93 | $23.82 | 14.80 K | $18.55 B |
| 06/02/2026 | $23.88 | $23.90 (0.08%) | $23.95 | $23.88 | 24.90 K | $18.59 B |
| 06/01/2026 | $23.90 | $23.94 (0.17%) | $23.94 | $23.84 | 19.80 K | $18.63 B |
| 05/29/2026 | $23.92 | $23.84 (-0.33%) | $23.97 | $23.84 | 41.00 K | $18.55 B |
| 05/28/2026 | $23.90 | $23.94 (0.17%) | $23.99 | $23.87 | 36.90 K | $18.63 B |
| 05/27/2026 | $23.86 | $23.87 (0.04%) | $23.93 | $23.86 | 31.90 K | $18.57 B |
| 05/26/2026 | $23.86 | $23.86 (0%) | $23.93 | $23.83 | 28.60 K | $18.56 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.
