Duke Energy Corporation (DUK) Historical Stock Data
117.97 ↓0.65 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUK is down -0.30% a day on average. There have been 10 days where Duke Energy Corporation closed green and 20 days where DUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 118.38 | 117.97 | ↓$0.41 (-0.35%) | 117.84 | 119.44 | 3.15M |
| 2025-12-03 | 119.87 | 118.62 | ↓$1.25 (-1.04%) | 118.37 | 120.56 | 3.33M |
| 2025-12-02 | 121.10 | 119.69 | ↓$1.41 (-1.16%) | 119.37 | 121.14 | 3.55M |
| 2025-12-01 | 123.21 | 120.75 | ↓$2.46 (-2.00%) | 120.67 | 123.46 | 4.05M |
| 2025-11-28 | 123.15 | 123.94 | ↑$0.79 (0.64%) | 123.04 | 124.13 | 1.44M |
| 2025-11-26 | 122.41 | 123.43 | ↑$1.02 (0.83%) | 121.95 | 123.60 | 3.37M |
| 2025-11-25 | 122.26 | 121.93 | ↓$0.33 (-0.27%) | 121.59 | 122.98 | 2.84M |
| 2025-11-24 | 123.07 | 122.09 | ↓$0.98 (-0.80%) | 121.40 | 123.41 | 3.44M |
| 2025-11-21 | 122.94 | 122.80 | ↓$0.14 (-0.11%) | 121.91 | 123.39 | 4.41M |
| 2025-11-20 | 122.28 | 122.54 | ↑$0.26 (0.21%) | 121.86 | 122.98 | 2.64M |
| 2025-11-19 | 123.88 | 122.23 | ↓$1.65 (-1.33%) | 121.45 | 123.88 | 3.41M |
| 2025-11-18 | 125.65 | 123.80 | ↓$1.85 (-1.47%) | 123.79 | 125.93 | 3.77M |
| 2025-11-17 | 123.33 | 125.18 | ↑$1.85 (1.50%) | 122.86 | 125.21 | 3.88M |
| 2025-11-14 | 123.33 | 122.71 | ↓$0.62 (-0.50%) | 122.25 | 124.20 | 3.88M |
| 2025-11-13 | 123.76 | 123.59 | ↓$0.17 (-0.14%) | 123.10 | 124.59 | 3.28M |
| 2025-11-12 | 123.66 | 123.90 | ↑$0.24 (0.19%) | 123.43 | 124.29 | 3.24M |
| 2025-11-11 | 123.13 | 123.67 | ↑$0.54 (0.44%) | 122.31 | 124.22 | 3.10M |
| 2025-11-10 | 123.05 | 122.93 | ↓$0.12 (-0.10%) | 121.84 | 123.68 | 4.44M |
| 2025-11-07 | 124.10 | 123.66 | ↓$0.44 (-0.35%) | 122.41 | 125.72 | 5.46M |
| 2025-11-06 | 123.60 | 124.00 | ↑$0.40 (0.32%) | 123.40 | 124.86 | 4.67M |
| 2025-11-05 | 123.79 | 123.77 | ↓$0.02 (-0.02%) | 123.17 | 124.48 | 3.82M |
| 2025-11-04 | 124.34 | 123.83 | ↓$0.51 (-0.41%) | 123.49 | 124.51 | 3.17M |
| 2025-11-03 | 123.87 | 123.67 | ↓$0.20 (-0.16%) | 122.27 | 124.00 | 3.37M |
| 2025-10-31 | 124.34 | 124.30 | ↓$0.04 (-0.03%) | 123.75 | 124.93 | 2.96M |
| 2025-10-30 | 124.52 | 125.21 | ↑$0.69 (0.55%) | 124.38 | 125.88 | 2.67M |
| 2025-10-29 | 125.65 | 124.29 | ↓$1.36 (-1.08%) | 123.82 | 126.07 | 3.69M |
| 2025-10-28 | 126.86 | 125.65 | ↓$1.21 (-0.95%) | 125.38 | 127.35 | 3.16M |
| 2025-10-27 | 127.00 | 127.49 | ↑$0.49 (0.39%) | 126.26 | 127.58 | 2.31M |
| 2025-10-24 | 127.30 | 127.37 | ↑$0.07 (0.05%) | 126.98 | 128.44 | 2.18M |
| 2025-10-23 | 129.86 | 127.26 | ↓$2.60 (-2.00%) | 127.17 | 129.86 | 2.53M |
Create an account or log in to view more rows.
$DUK wow you bulls are losers
$DUK must buyyy
$DUK bull flag
breakout!
$DUK when is earnings
$DUK COME ON!!! Ugh!
$DUK bull here. But I’m worried for tomorrow
$DUK over a thousand shares in now
$DUK LFGGGGGG
$DUK When in doubt
zoom out. ??
$DUK the price is wrong