Duke Energy Corp (DUKB) Historical Stock Data
24.78 ↓0.02 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUKB is up 0.02% a day on average. There have been 17 days where Duke Energy Corp closed green and 13 days where DUKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 24.88 | 24.78 | ↓$0.10 (-0.40%) | 24.66 | 24.88 | 28.70K |
| 2025-12-19 | 24.82 | 24.80 | ↓$0.02 (-0.08%) | 24.78 | 24.90 | 15.63K |
| 2025-12-18 | 24.80 | 24.82 | ↑$0.02 (0.08%) | 24.79 | 24.85 | 19.33K |
| 2025-12-17 | 24.73 | 24.79 | ↑$0.06 (0.24%) | 24.73 | 24.87 | 26.69K |
| 2025-12-16 | 24.74 | 24.82 | ↑$0.08 (0.32%) | 24.65 | 24.82 | 41.75K |
| 2025-12-15 | 24.86 | 24.74 | ↓$0.12 (-0.48%) | 24.62 | 24.86 | 51.35K |
| 2025-12-12 | 24.85 | 24.68 | ↓$0.17 (-0.68%) | 24.68 | 24.85 | 25.72K |
| 2025-12-11 | 25.15 | 25.26 | ↑$0.11 (0.44%) | 25.08 | 25.26 | 35.46K |
| 2025-12-10 | 25.04 | 25.09 | ↑$0.05 (0.20%) | 24.97 | 25.14 | 26.79K |
| 2025-12-09 | 25.08 | 25.14 | ↑$0.06 (0.24%) | 25.01 | 25.14 | 22.36K |
| 2025-12-08 | 24.98 | 24.96 | ↓$0.02 (-0.08%) | 24.95 | 25.02 | 15.45K |
| 2025-12-05 | 24.93 | 25.00 | ↑$0.07 (0.28%) | 24.92 | 25.03 | 14.44K |
| 2025-12-04 | 24.90 | 24.92 | ↑$0.02 (0.08%) | 24.90 | 24.99 | 40.78K |
| 2025-12-03 | 24.76 | 24.97 | ↑$0.21 (0.85%) | 24.75 | 24.97 | 56.77K |
| 2025-12-02 | 24.76 | 24.82 | ↑$0.06 (0.24%) | 24.64 | 24.83 | 48.41K |
| 2025-12-01 | 24.81 | 24.75 | ↓$0.06 (-0.24%) | 24.75 | 24.88 | 10.36K |
| 2025-11-28 | 25.05 | 24.83 | ↓$0.22 (-0.88%) | 24.83 | 25.05 | 51.21K |
| 2025-11-26 | 25.01 | 25.00 | ↓$0.01 (-0.03%) | 24.98 | 25.12 | 40.05K |
| 2025-11-25 | 24.97 | 25.00 | ↑$0.03 (0.12%) | 24.91 | 25.04 | 15.60K |
| 2025-11-24 | 24.76 | 24.90 | ↑$0.14 (0.57%) | 24.71 | 24.97 | 13.97K |
| 2025-11-21 | 24.72 | 24.82 | ↑$0.10 (0.40%) | 24.65 | 24.89 | 30.86K |
| 2025-11-20 | 25.00 | 24.77 | ↓$0.23 (-0.92%) | 24.72 | 25.00 | 21.18K |
| 2025-11-19 | 24.91 | 24.85 | ↓$0.06 (-0.24%) | 24.82 | 24.91 | 11.17K |
| 2025-11-18 | 24.83 | 24.92 | ↑$0.09 (0.36%) | 24.80 | 24.94 | 42.43K |
| 2025-11-17 | 25.03 | 24.86 | ↓$0.17 (-0.68%) | 24.81 | 25.03 | 47.18K |
| 2025-11-14 | 25.01 | 24.97 | ↓$0.04 (-0.16%) | 24.82 | 25.02 | 21.04K |
| 2025-11-13 | 25.08 | 24.90 | ↓$0.18 (-0.72%) | 24.90 | 25.11 | 67.58K |
| 2025-11-12 | 24.97 | 25.06 | ↑$0.09 (0.38%) | 24.96 | 25.12 | 51.05K |
| 2025-11-11 | 24.93 | 25.00 | ↑$0.07 (0.28%) | 24.91 | 25.03 | 38.72K |
| 2025-11-10 | 24.62 | 24.89 | ↑$0.27 (1.10%) | 24.62 | 24.90 | 34.20K |
Create an account or log in to view more rows.
$DUKB BOUGHT TODAY!
$DUKB Growth/Value
$DUKB Many many bears
$DUKB low volume today isn’t necessarily a bad thing
$DUKB last chance to load imo
$DUKB buy and hold and get rewarded
$DUKB I already know
tomorrow the bulls going to say "next week" just like every week.
$DUKB Move up
let's buy
$DUKB we going up from here
$DUKB said y’all dumb af