Duke Energy Corporation (DUK) Historical Stock Data
116.79 ↑0.49 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUK is down -0.24% a day on average. There have been 12 days where Duke Energy Corporation closed green and 18 days where DUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 116.37 | 116.79 | ↑$0.42 (0.36%) | 116.12 | 117.19 | 3.63M |
| 2025-12-22 | 115.30 | 116.30 | ↑$1.00 (0.87%) | 115.00 | 116.46 | 2.48M |
| 2025-12-19 | 117.43 | 115.56 | ↓$1.87 (-1.59%) | 115.55 | 117.49 | 6.90M |
| 2025-12-18 | 117.34 | 117.55 | ↑$0.21 (0.18%) | 116.65 | 117.81 | 4.61M |
| 2025-12-17 | 115.47 | 117.43 | ↑$1.96 (1.70%) | 115.40 | 117.91 | 4.44M |
| 2025-12-16 | 116.98 | 115.59 | ↓$1.39 (-1.19%) | 115.24 | 117.22 | 3.22M |
| 2025-12-15 | 115.81 | 116.73 | ↑$0.92 (0.79%) | 115.41 | 116.95 | 3.80M |
| 2025-12-12 | 114.50 | 115.30 | ↑$0.80 (0.70%) | 114.40 | 115.35 | 2.96M |
| 2025-12-11 | 114.56 | 114.39 | ↓$0.17 (-0.15%) | 113.99 | 115.50 | 2.99M |
| 2025-12-10 | 115.28 | 114.00 | ↓$1.28 (-1.11%) | 113.90 | 115.40 | 3.37M |
| 2025-12-09 | 115.80 | 115.24 | ↓$0.56 (-0.48%) | 115.05 | 116.21 | 2.93M |
| 2025-12-08 | 116.20 | 115.22 | ↓$0.98 (-0.84%) | 114.13 | 116.42 | 5.22M |
| 2025-12-05 | 117.84 | 116.52 | ↓$1.32 (-1.12%) | 116.40 | 118.18 | 3.98M |
| 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 |
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