DUK
Duke Energy Corporation
NYQ
$124.97
+0.78
(+0.63%)
Neutral · +0.48σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $124.69 | $125.49 | $124.23 | $124.97 | 2.5M |
| 2026-06-11 | $125.54 | $126.25 | $124.08 | $124.19 | 3.3M |
| 2026-06-10 | $124.99 | $125.61 | $123.45 | $125.04 | 2.9M |
| 2026-06-09 | $122.39 | $124.90 | $121.61 | $123.82 | 3.0M |
| 2026-06-08 | $123.87 | $124.56 | $121.90 | $122.05 | 3.1M |
| 2026-06-05 | $122.50 | $125.30 | $122.27 | $124.22 | 3.4M |
| 2026-06-04 | $121.58 | $122.72 | $120.10 | $121.82 | 3.5M |
| 2026-06-03 | $121.34 | $123.47 | $121.00 | $121.04 | 3.5M |
| 2026-06-02 | $120.06 | $121.24 | $119.76 | $121.09 | 3.4M |
| 2026-06-01 | $121.42 | $122.16 | $119.79 | $119.89 | 3.2M |
| 2026-05-29 | $123.96 | $124.42 | $122.29 | $122.73 | 3.9M |
| 2026-05-28 | $125.16 | $125.95 | $123.65 | $123.76 | 3.0M |
| 2026-05-27 | $124.52 | $125.65 | $124.12 | $125.35 | 3.1M |
| 2026-05-26 | $125.70 | $125.81 | $124.95 | $124.97 | 2.9M |
| 2026-05-22 | $124.45 | $125.89 | $124.22 | $125.67 | 2.4M |
| 2026-05-21 | $123.68 | $124.81 | $123.25 | $124.66 | 2.2M |
| 2026-05-20 | $124.70 | $125.20 | $123.67 | $123.81 | 4.0M |
| 2026-05-19 | $122.81 | $124.66 | $122.51 | $124.56 | 4.4M |
| 2026-05-18 | $121.80 | $122.95 | $121.20 | $122.84 | 2.9M |
| 2026-05-15 | $122.95 | $123.26 | $120.90 | $120.95 | 3.8M |
| 2026-05-14 | $123.90 | $124.40 | $123.41 | $124.31 | 2.5M |
| 2026-05-13 | $123.99 | $124.53 | $122.84 | $123.90 | 3.4M |
| 2026-05-12 | $125.00 | $125.83 | $123.85 | $125.07 | 3.3M |
| 2026-05-11 | $124.53 | $125.36 | $124.38 | $124.90 | 2.3M |
| 2026-05-08 | $125.04 | $125.69 | $123.43 | $124.17 | 2.6M |
| 2026-05-07 | $125.00 | $125.10 | $124.05 | $124.87 | 3.3M |
| 2026-05-06 | $127.04 | $127.49 | $125.00 | $125.54 | 5.9M |
| 2026-05-05 | $128.90 | $129.29 | $127.56 | $127.58 | 4.0M |
| 2026-05-04 | $128.00 | $129.00 | $126.75 | $127.45 | 3.4M |
| 2026-05-01 | $129.44 | $130.70 | $128.59 | $128.60 | 2.6M |
| 2026-04-30 | $127.03 | $129.84 | $126.11 | $129.55 | 3.8M |
| 2026-04-29 | $127.31 | $127.94 | $126.35 | $126.51 | 2.3M |
| 2026-04-28 | $128.47 | $128.60 | $127.10 | $127.80 | 2.2M |
| 2026-04-27 | $127.66 | $128.34 | $126.86 | $127.09 | 2.3M |
| 2026-04-24 | $127.79 | $128.25 | $126.77 | $127.27 | 2.4M |
| 2026-04-23 | $126.40 | $128.32 | $126.00 | $128.04 | 2.6M |
| 2026-04-22 | $126.75 | $127.26 | $124.90 | $125.25 | 3.1M |
| 2026-04-21 | $128.47 | $128.51 | $125.64 | $125.67 | 2.8M |
| 2026-04-20 | $128.13 | $129.18 | $127.58 | $127.86 | 2.7M |
| 2026-04-17 | $127.51 | $128.20 | $125.93 | $128.03 | 3.5M |
| 2026-04-16 | $127.73 | $129.01 | $127.12 | $128.63 | 2.7M |
| 2026-04-15 | $129.25 | $129.25 | $127.93 | $127.98 | 3.3M |
| 2026-04-14 | $129.85 | $130.10 | $128.38 | $129.78 | 2.5M |
| 2026-04-13 | $131.83 | $132.12 | $129.75 | $130.40 | 3.6M |
| 2026-04-10 | $132.41 | $133.52 | $131.79 | $131.79 | 2.8M |
| 2026-04-09 | $131.28 | $134.13 | $131.28 | $133.00 | 3.1M |
| 2026-04-08 | $130.32 | $131.66 | $129.46 | $131.60 | 3.7M |
| 2026-04-07 | $131.50 | $132.88 | $131.15 | $131.82 | 2.6M |
| 2026-04-06 | $131.63 | $132.70 | $131.00 | $131.41 | 2.8M |
| 2026-04-02 | $131.90 | $133.03 | $130.90 | $132.22 | 3.7M |
| 2026-04-01 | $130.43 | $131.87 | $129.86 | $130.90 | 4.3M |
| 2026-03-31 | $132.66 | $132.66 | $129.75 | $130.94 | 5.4M |
| 2026-03-30 | $131.45 | $132.71 | $131.07 | $131.71 | 4.0M |
| 2026-03-27 | $129.55 | $131.21 | $129.02 | $129.99 | 4.8M |
| 2026-03-26 | $128.33 | $129.88 | $127.90 | $129.38 | 3.2M |
| 2026-03-25 | $128.20 | $129.00 | $127.18 | $128.16 | 3.4M |
| 2026-03-24 | $126.98 | $129.09 | $126.85 | $127.38 | 4.4M |
| 2026-03-23 | $127.92 | $128.12 | $126.95 | $127.34 | 4.3M |
| 2026-03-20 | $130.43 | $130.54 | $126.77 | $126.81 | 7.6M |
| 2026-03-19 | $130.75 | $131.41 | $128.88 | $129.74 | 5.5M |
| 2026-03-18 | $132.31 | $132.64 | $130.70 | $130.75 | 3.5M |
| 2026-03-17 | $134.28 | $134.49 | $132.79 | $132.95 | 3.9M |
| 2026-03-16 | $133.85 | $134.27 | $133.05 | $133.46 | 5.0M |
| 2026-03-13 | $132.49 | $134.12 | $132.49 | $133.15 | 4.7M |
| 2026-03-12 | $130.00 | $133.20 | $129.96 | $131.82 | 5.8M |
| 2026-03-11 | $129.50 | $130.50 | $129.16 | $130.03 | 4.2M |
| 2026-03-10 | $129.50 | $130.69 | $128.55 | $129.69 | 8.2M |
| 2026-03-09 | $131.86 | $132.48 | $130.54 | $131.08 | 7.1M |
| 2026-03-06 | $131.40 | $132.63 | $130.23 | $132.50 | 5.0M |
| 2026-03-05 | $131.01 | $131.73 | $129.53 | $131.61 | 4.9M |
| 2026-03-04 | $131.50 | $132.66 | $130.56 | $131.88 | 3.7M |
| 2026-03-03 | $130.85 | $132.30 | $128.49 | $131.43 | 3.6M |
| 2026-03-02 | $131.00 | $132.20 | $130.55 | $131.63 | 5.0M |
| 2026-02-27 | $129.87 | $131.57 | $129.30 | $130.85 | 4.7M |
| 2026-02-26 | $129.27 | $129.80 | $128.24 | $129.23 | 3.7M |
| 2026-02-25 | $128.08 | $129.17 | $126.28 | $128.93 | 3.9M |
| 2026-02-24 | $127.86 | $128.57 | $126.52 | $128.46 | 4.2M |
| 2026-02-23 | $126.83 | $128.61 | $126.81 | $127.79 | 4.9M |
| 2026-02-20 | $127.18 | $127.31 | $125.08 | $126.78 | 5.0M |
| 2026-02-19 | $125.64 | $126.76 | $125.30 | $126.37 | 5.5M |
| 2026-02-18 | $126.90 | $126.90 | $124.78 | $125.24 | 4.1M |
| 2026-02-17 | $128.50 | $129.00 | $126.17 | $126.71 | 4.3M |
| 2026-02-13 | $125.11 | $128.26 | $124.98 | $128.20 | 5.6M |
| 2026-02-12 | $125.40 | $128.09 | $125.31 | $126.11 | 7.1M |
| 2026-02-11 | $124.27 | $125.40 | $122.92 | $125.20 | 6.0M |
| 2026-02-10 | $122.20 | $124.37 | $120.46 | $123.64 | 6.6M |
| 2026-02-09 | $121.49 | $122.06 | $120.78 | $121.72 | 4.3M |
| 2026-02-06 | $124.00 | $124.28 | $121.34 | $121.86 | 4.4M |
| 2026-02-05 | $123.03 | $124.05 | $122.43 | $123.41 | 4.2M |
| 2026-02-04 | $122.44 | $123.35 | $121.61 | $122.21 | 5.7M |
| 2026-02-03 | $119.48 | $121.90 | $119.48 | $121.67 | 4.2M |
| 2026-02-02 | $121.46 | $122.00 | $119.04 | $119.49 | 4.3M |
| 2026-01-30 | $120.72 | $121.43 | $120.10 | $121.35 | 5.6M |
| 2026-01-29 | $120.38 | $121.74 | $120.29 | $120.89 | 4.3M |
| 2026-01-28 | $120.20 | $121.10 | $119.60 | $120.24 | 4.5M |
| 2026-01-27 | $118.78 | $120.32 | $118.20 | $120.29 | 4.8M |
| 2026-01-26 | $118.16 | $119.70 | $118.01 | $118.78 | 4.0M |
| 2026-01-23 | $117.89 | $117.94 | $116.25 | $117.43 | 4.5M |
| 2026-01-22 | $119.15 | $119.51 | $117.62 | $117.71 | 3.8M |
| 2026-01-21 | $120.19 | $120.84 | $118.46 | $119.37 | 4.8M |
| 2026-01-20 | $119.07 | $119.65 | $118.10 | $119.55 | 4.6M |
| 2026-01-16 | $118.50 | $119.40 | $117.86 | $119.22 | 4.5M |
| 2026-01-15 | $118.63 | $119.41 | $118.45 | $118.90 | 3.7M |
| 2026-01-14 | $117.57 | $119.29 | $117.35 | $118.68 | 4.6M |
| 2026-01-13 | $116.48 | $117.56 | $115.98 | $117.39 | 3.3M |
| 2026-01-12 | $116.77 | $117.49 | $116.27 | $116.71 | 3.0M |
| 2026-01-09 | $117.39 | $118.26 | $116.76 | $116.80 | 2.9M |
| 2026-01-08 | $116.51 | $118.60 | $116.19 | $117.32 | 3.2M |
| 2026-01-07 | $118.12 | $118.30 | $115.95 | $116.19 | 3.2M |
| 2026-01-06 | $116.76 | $117.91 | $116.40 | $117.74 | 3.3M |
| 2026-01-05 | $117.00 | $117.00 | $115.10 | $116.81 | 4.3M |
| 2026-01-02 | $117.18 | $118.07 | $116.38 | $117.44 | 2.6M |
| 2025-12-31 | $117.70 | $117.81 | $117.10 | $117.21 | 2.0M |
| 2025-12-30 | $117.59 | $117.94 | $117.25 | $117.68 | 1.8M |
| 2025-12-29 | $117.30 | $118.03 | $117.08 | $117.52 | 2.5M |
| 2025-12-26 | $117.16 | $117.80 | $116.77 | $117.18 | 1.4M |
| 2025-12-24 | $117.19 | $117.51 | $116.82 | $117.48 | 1.1M |
| 2025-12-23 | $116.37 | $117.19 | $116.12 | $116.79 | 3.6M |
| 2025-12-22 | $115.30 | $116.46 | $115.00 | $116.30 | 2.5M |
| 2025-12-19 | $117.43 | $117.49 | $115.55 | $115.56 | 6.9M |
| 2025-12-18 | $117.34 | $117.81 | $116.65 | $117.55 | 4.6M |
| 2025-12-17 | $115.47 | $117.91 | $115.40 | $117.43 | 4.4M |
| 2025-12-16 | $116.98 | $117.22 | $115.24 | $115.59 | 3.2M |
| 2025-12-15 | $115.81 | $116.95 | $115.41 | $116.73 | 3.8M |