5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+4.05%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $23.76 | $23.78 (0.08%) | $23.79 | $23.73 | 16.00 K | $18.50 B |
| 05/21/2026 | $23.80 | $23.73 (-0.29%) | $23.86 | $23.70 | 29.00 K | $18.46 B |
| 05/20/2026 | $23.73 | $23.85 (0.51%) | $23.89 | $23.73 | 19.00 K | $18.56 B |
| 05/19/2026 | $23.76 | $23.75 (-0.04%) | $23.79 | $23.67 | 40.40 K | $18.48 B |
| 05/18/2026 | $23.92 | $23.85 (-0.29%) | $23.92 | $23.77 | 37.90 K | $18.56 B |
| 05/15/2026 | $23.97 | $23.83 (-0.58%) | $23.97 | $23.83 | 38.41 K | $18.54 B |
| 05/14/2026 | $24.07 | $24.05 (-0.08%) | $24.14 | $23.99 | 29.40 K | $18.71 B |
| 05/13/2026 | $24.11 | $24.06 (-0.21%) | $24.14 | $24.04 | 23.10 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 |
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.
