Duke Energy Corp (DUKB) Historical Stock Data
24.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUKB is down -0.01% a day on average. There have been 15 days where Duke Energy Corp closed green and 15 days where DUKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 24.59 | 24.69 | ↑$0.10 (0.41%) | 24.51 | 24.69 | 25.58K |
| 2025-11-06 | 24.50 | 24.63 | ↑$0.13 (0.53%) | 24.50 | 24.64 | 29.65K |
| 2025-11-05 | 24.36 | 24.45 | ↑$0.09 (0.37%) | 24.32 | 24.52 | 31.83K |
| 2025-11-04 | 24.35 | 24.28 | ↓$0.07 (-0.29%) | 24.26 | 24.39 | 32.69K |
| 2025-11-03 | 24.44 | 24.37 | ↓$0.07 (-0.29%) | 24.21 | 24.48 | 43.69K |
| 2025-10-31 | 24.53 | 24.38 | ↓$0.15 (-0.61%) | 24.35 | 24.58 | 30.64K |
| 2025-10-30 | 24.50 | 24.42 | ↓$0.08 (-0.33%) | 24.42 | 24.56 | 26.45K |
| 2025-10-29 | 24.69 | 24.60 | ↓$0.09 (-0.36%) | 24.60 | 24.71 | 38.79K |
| 2025-10-28 | 24.70 | 24.65 | ↓$0.05 (-0.22%) | 24.63 | 24.70 | 18.79K |
| 2025-10-27 | 24.63 | 24.67 | ↑$0.04 (0.14%) | 24.62 | 24.70 | 17.12K |
| 2025-10-24 | 24.71 | 24.63 | ↓$0.08 (-0.34%) | 24.62 | 24.71 | 13.21K |
| 2025-10-23 | 24.57 | 24.64 | ↑$0.07 (0.28%) | 24.54 | 24.67 | 22.75K |
Create an account or log in to view more rows.
$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
$DUKB a comeback is always more fun than an all out win!!!!