5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
-2.38%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
-3.78%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
-0.72%
Duke Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $123.18 | $123.48 (0.24%) | $123.93 | $123.04 | 273.39 K | |
| 08/13/2026 | $123.77 | $124.49 (0.58%) | $124.66 | $123.62 | 3.34 M | $96.98 B |
| 08/12/2026 | $122.71 | $123.49 (0.64%) | $123.74 | $122.50 | 3.44 M | $96.20 B |
| 08/11/2026 | $121.25 | $123.19 (1.6%) | $123.34 | $120.87 | 7.04 M | $95.97 B |
| 08/10/2026 | $124.00 | $121.19 (-2.27%) | $124.00 | $120.73 | 11.80 M | $94.41 B |
| 08/07/2026 | $123.00 | $124.85 (1.5%) | $125.40 | $122.34 | 4.31 M | $97.26 B |
| 08/06/2026 | $124.94 | $123.90 (-0.83%) | $125.11 | $122.59 | 5.06 M | $96.52 B |
| 08/05/2026 | $124.35 | $123.34 (-0.81%) | $124.35 | $122.37 | 6.79 M | $96.08 B |
| 08/04/2026 | $123.51 | $124.27 (0.62%) | $124.87 | $121.80 | 5.68 M | $96.81 B |
| 08/03/2026 | $125.00 | $124.28 (-0.58%) | $126.01 | $123.50 | 5.08 M | $96.81 B |
| 07/31/2026 | $125.65 | $125.43 (-0.18%) | $126.38 | $124.63 | 4.31 M | $97.71 B |
| 07/30/2026 | $129.16 | $126.27 (-2.24%) | $129.29 | $125.24 | 4.74 M | $98.24 B |
| 07/29/2026 | $129.75 | $129.08 (-0.52%) | $130.29 | $128.36 | 3.67 M | $100.42 B |
| 07/28/2026 | $129.82 | $129.24 (-0.45%) | $132.65 | $129.22 | 3.64 M | $100.55 B |
| 07/27/2026 | $129.75 | $128.83 (-0.71%) | $130.87 | $128.64 | 2.97 M | $100.23 B |
| 07/24/2026 | $129.34 | $130.52 (0.91%) | $131.00 | $129.26 | 2.86 M | $101.54 B |
| 07/23/2026 | $128.85 | $129.26 (0.32%) | $129.71 | $127.56 | 3.46 M | $100.56 B |
| 07/22/2026 | $127.14 | $127.95 (0.64%) | $127.98 | $126.45 | 3.41 M | $99.55 B |
| 07/21/2026 | $125.10 | $125.91 (0.65%) | $125.92 | $124.62 | 4.11 M | $97.96 B |
| 07/20/2026 | $125.91 | $125.85 (-0.05%) | $127.52 | $125.01 | 4.31 M | $97.91 B |
| 07/17/2026 | $127.96 | $125.01 (-2.31%) | $129.26 | $124.66 | 4.89 M | $97.26 B |
| 07/16/2026 | $124.70 | $126.11 (1.13%) | $126.26 | $124.35 | 3.52 M | $98.11 B |
| 07/15/2026 | $126.21 | $124.34 (-1.48%) | $126.76 | $124.10 | 3.48 M | $96.74 B |
| 07/14/2026 | $127.18 | $126.37 (-0.64%) | $127.73 | $125.88 | 2.39 M | $98.32 B |
| 07/13/2026 | $125.60 | $126.86 (1%) | $127.28 | $125.50 | 2.36 M | $98.70 B |
| 07/10/2026 | $125.16 | $125.48 (0.26%) | $126.16 | $124.69 | 2.80 M | $97.62 B |
| 07/09/2026 | $126.52 | $125.26 (-1%) | $127.20 | $124.78 | 3.81 M | $97.45 B |
| 07/08/2026 | $128.25 | $126.79 (-1.14%) | $128.72 | $126.54 | 2.57 M | $98.64 B |
| 07/07/2026 | $127.45 | $128.22 (0.6%) | $130.37 | $126.92 | 3.42 M | $99.76 B |
| 07/06/2026 | $129.17 | $125.97 (-2.48%) | $129.44 | $125.78 | 5.76 M | $98.00 B |
| 07/02/2026 | $126.50 | $129.60 (2.45%) | $129.66 | $126.30 | 5.12 M | $100.83 B |
| 07/01/2026 | $126.58 | $125.77 (-0.64%) | $126.81 | $125.24 | 4.26 M | $97.85 B |
| 06/30/2026 | $127.65 | $126.58 (-0.84%) | $127.93 | $126.39 | 3.88 M | $98.48 B |
| 06/29/2026 | $128.27 | $128.33 (0.05%) | $128.65 | $127.60 | 2.82 M | $99.84 B |
| 06/26/2026 | $127.85 | $128.40 (0.43%) | $128.48 | $127.50 | 4.45 M | $99.90 B |
| 06/25/2026 | $126.69 | $127.11 (0.33%) | $128.16 | $125.72 | 3.99 M | $98.89 B |
| 06/24/2026 | $125.86 | $126.53 (0.53%) | $126.54 | $124.73 | 4.42 M | $98.44 B |
| 06/23/2026 | $124.75 | $125.05 (0.24%) | $125.58 | $123.45 | 3.67 M | $97.29 B |
| 06/22/2026 | $123.48 | $123.52 (0.03%) | $124.72 | $123.35 | 3.80 M | $96.10 B |
| 06/18/2026 | $123.00 | $123.86 (0.7%) | $125.25 | $122.83 | 8.87 M | $96.36 B |
| 06/17/2026 | $125.20 | $123.73 (-1.17%) | $125.81 | $123.01 | 3.27 M | $96.26 B |
| 06/16/2026 | $125.02 | $126.06 (0.83%) | $126.97 | $125.00 | 3.56 M | $98.07 B |
| 06/15/2026 | $124.00 | $125.28 (1.03%) | $126.02 | $123.06 | 4.02 M | $97.47 B |
| 06/12/2026 | $124.69 | $124.97 (0.22%) | $125.49 | $124.23 | 2.45 M | $97.23 B |
| 06/11/2026 | $125.54 | $124.19 (-1.08%) | $126.25 | $124.08 | 3.29 M | $96.62 B |
| 06/10/2026 | $124.99 | $125.04 (0.04%) | $125.61 | $123.45 | 2.88 M | $97.28 B |
| 06/09/2026 | $122.39 | $123.82 (1.17%) | $124.90 | $121.61 | 3.01 M | $96.33 B |
| 06/08/2026 | $123.87 | $122.05 (-1.47%) | $124.56 | $121.90 | 3.06 M | $94.95 B |
| 06/05/2026 | $122.50 | $124.22 (1.4%) | $125.30 | $122.27 | 3.36 M | $96.64 B |
| 06/04/2026 | $121.58 | $121.82 (0.2%) | $122.72 | $120.10 | 3.48 M | $94.78 B |
| 06/03/2026 | $121.34 | $121.04 (-0.25%) | $123.47 | $121.00 | 3.50 M | $94.17 B |
| 06/02/2026 | $120.06 | $121.09 (0.86%) | $121.24 | $119.76 | 3.45 M | $94.21 B |
| 06/01/2026 | $121.42 | $119.89 (-1.26%) | $122.16 | $119.79 | 3.22 M | $93.27 B |
| 05/29/2026 | $123.96 | $122.73 (-0.99%) | $124.42 | $122.29 | 3.90 M | $95.48 B |
| 05/28/2026 | $125.16 | $123.76 (-1.12%) | $125.95 | $123.65 | 3.05 M | $96.29 B |
| 05/27/2026 | $124.52 | $125.35 (0.67%) | $125.65 | $124.12 | 3.13 M | $97.52 B |
| 05/26/2026 | $125.70 | $124.97 (-0.58%) | $125.81 | $124.95 | 2.88 M | $97.23 B |
| 05/22/2026 | $124.45 | $125.67 (0.98%) | $125.89 | $124.22 | 2.45 M | $97.77 B |
| 05/21/2026 | $123.68 | $124.66 (0.79%) | $124.81 | $123.25 | 2.21 M | $96.99 B |
| 05/20/2026 | $124.70 | $123.81 (-0.71%) | $125.20 | $123.67 | 3.99 M | $96.32 B |
| 05/19/2026 | $122.81 | $124.56 (1.42%) | $124.66 | $122.51 | 4.38 M | $96.91 B |
| 05/18/2026 | $121.80 | $122.84 (0.85%) | $122.95 | $121.20 | 2.87 M | $95.57 B |
| 05/15/2026 | $122.95 | $120.95 (-1.63%) | $123.26 | $120.90 | 3.83 M | $94.10 B |
| 05/14/2026 | $123.90 | $124.31 (0.33%) | $124.40 | $123.41 | 2.48 M | $96.71 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.
