Duke Energy Corporation (DUK) Charts

$106.85

north_east
$0.71 (0.67%)
Day's range
$105.62
Day's range
$106.87

5 DAY PERFORMANCE

-1.28%

1 MONTH PERFORMANCE

-1.81%

3 MONTH PERFORMANCE

-7.16%

6 MONTH PERFORMANCE

+1.39%

YEAR-TO-DATE PERFORMANCE

-0.83%

1 YEAR PERFORMANCE

+8.52%

Duke Energy Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $106.16 $106.85 (0.65%) $106.88 $105.61 2.87 M $82.49 B
01/13/2025 $106.47 $106.14 (-0.31%) $106.56 $105.20 2.39 M $81.94 B
01/10/2025 $107.47 $105.87 (-1.49%) $108.59 $105.44 3.00 M $81.73 B
01/08/2025 $106.56 $108.23 (1.57%) $108.45 $106.49 3.21 M $83.55 B
01/07/2025 $106.68 $106.81 (0.12%) $107.85 $106.30 2.98 M $82.46 B
01/06/2025 $107.35 $106.37 (-0.91%) $107.42 $105.90 4.36 M $82.12 B
01/03/2025 $108.07 $107.78 (-0.27%) $108.67 $107.65 2.30 M $83.21 B
01/02/2025 $108.48 $107.82 (-0.61%) $108.88 $107.44 2.87 M $83.24 B
12/31/2024 $107.88 $107.74 (-0.13%) $108.12 $107.18 2.99 M $83.18 B
12/30/2024 $108.00 $107.71 (-0.27%) $108.13 $107.05 2.22 M $83.15 B
12/27/2024 $107.60 $108.34 (0.69%) $109.00 $107.50 2.13 M $83.64 B
12/26/2024 $108.68 $108.31 (-0.34%) $108.95 $107.87 2.91 M $83.62 B
12/24/2024 $108.39 $108.97 (0.54%) $109.03 $108.11 991,924 $84.12 B
12/23/2024 $108.11 $108.56 (0.42%) $108.64 $107.16 2.76 M $83.81 B
12/20/2024 $107.16 $108.28 (1.05%) $108.69 $106.72 6.04 M $83.59 B
12/19/2024 $105.88 $107.08 (1.13%) $108.24 $105.74 4.24 M $82.67 B
12/18/2024 $107.38 $105.76 (-1.51%) $107.91 $105.63 4.71 M $81.65 B
12/17/2024 $106.95 $107.89 (0.88%) $108.20 $106.53 2.78 M $83.29 B
12/16/2024 $108.74 $107.44 (-1.2%) $109.21 $107.18 5.67 M $82.94 B
12/13/2024 $109.66 $108.82 (-0.77%) $110.00 $108.73 5.14 M $84.01 B
12/12/2024 $110.21 $109.16 (-0.95%) $110.32 $108.77 3.09 M $84.27 B
12/11/2024 $110.80 $109.59 (-1.09%) $110.99 $109.18 3.82 M $84.60 B
12/10/2024 $111.94 $111.11 (-0.74%) $111.94 $110.32 2.94 M $85.78 B
12/09/2024 $111.71 $111.86 (0.13%) $112.60 $111.28 2.57 M $86.36 B
12/06/2024 $113.84 $112.10 (-1.53%) $114.35 $111.95 2.81 M $86.54 B
12/05/2024 $113.21 $114.01 (0.71%) $114.40 $113.00 2.18 M $88.02 B
12/04/2024 $113.45 $113.28 (-0.15%) $113.75 $112.72 2.22 M $87.45 B
12/03/2024 $115.80 $113.64 (-1.87%) $116.21 $113.63 2.44 M $87.73 B
12/02/2024 $117.05 $115.18 (-1.6%) $117.29 $114.81 3.43 M $88.92 B
11/29/2024 $117.20 $117.05 (-0.13%) $117.72 $116.88 1.90 M $90.36 B
11/27/2024 $117.68 $117.42 (-0.22%) $118.58 $117.28 2.22 M $90.65 B
11/26/2024 $115.39 $117.04 (1.43%) $117.10 $115.08 2.85 M $90.35 B
11/25/2024 $115.05 $115.00 (-0.04%) $115.90 $114.17 4.16 M $88.78 B
11/22/2024 $115.52 $114.70 (-0.71%) $116.00 $114.61 2.01 M $88.55 B
11/21/2024 $114.13 $114.86 (0.64%) $115.04 $113.15 3.10 M $88.67 B
11/20/2024 $113.44 $113.74 (0.26%) $113.95 $113.00 2.33 M $87.81 B
11/19/2024 $113.30 $113.58 (0.25%) $113.63 $112.05 3.86 M $87.68 B
11/18/2024 $111.99 $113.54 (1.38%) $113.68 $111.67 5.03 M $87.65 B
11/15/2024 $109.47 $112.17 (2.47%) $112.25 $109.40 3.87 M $86.60 B
11/14/2024 $111.57 $110.68 (-0.8%) $111.57 $110.54 3.69 M $85.44 B
11/13/2024 $112.52 $111.31 (-1.08%) $112.80 $110.67 2.19 M $85.93 B
11/12/2024 $112.66 $111.88 (-0.69%) $113.08 $111.76 2.88 M $86.37 B
11/11/2024 $112.64 $112.46 (-0.16%) $114.16 $112.39 3.24 M $86.82 B
11/08/2024 $111.77 $113.23 (1.31%) $114.05 $111.56 3.79 M $87.41 B
11/07/2024 $112.64 $111.08 (-1.38%) $113.21 $110.31 5.59 M $85.75 B
11/06/2024 $114.01 $113.63 (-0.33%) $114.25 $112.52 4.24 M $87.72 B
11/05/2024 $112.59 $114.08 (1.32%) $114.17 $112.06 2.56 M $88.07 B
11/04/2024 $112.68 $112.52 (-0.14%) $113.13 $112.07 3.05 M $86.87 B
11/01/2024 $114.68 $112.68 (-1.74%) $115.40 $112.60 3.71 M $86.99 B
10/31/2024 $113.99 $115.27 (1.12%) $115.82 $113.89 3.84 M $88.99 B
10/30/2024 $115.03 $114.00 (-0.9%) $115.27 $113.82 2.48 M $88.01 B
10/29/2024 $116.00 $114.41 (-1.37%) $116.35 $114.38 3.48 M $88.32 B
10/28/2024 $117.21 $117.06 (-0.13%) $118.06 $117.02 2.21 M $90.37 B
10/25/2024 $119.49 $117.21 (-1.91%) $119.53 $117.21 2.41 M $90.49 B
10/24/2024 $120.80 $119.02 (-1.47%) $120.95 $118.92 2.28 M $91.88 B
10/23/2024 $119.79 $120.57 (0.65%) $120.61 $119.38 2.29 M $93.08 B
10/22/2024 $118.72 $119.88 (0.98%) $119.94 $118.38 2.88 M $92.55 B
10/21/2024 $121.05 $119.89 (-0.96%) $121.25 $119.67 2.70 M $92.56 B
10/18/2024 $120.74 $120.76 (0.02%) $120.85 $119.62 3.56 M $93.23 B
10/17/2024 $119.78 $120.58 (0.67%) $120.81 $119.48 4.59 M $93.09 B
10/16/2024 $117.60 $119.78 (1.85%) $120.09 $116.95 4.78 M $92.47 B
10/15/2024 $116.50 $117.12 (0.53%) $118.07 $115.70 2.86 M $90.42 B
10/14/2024 $114.17 $115.09 (0.81%) $115.26 $114.10 2.81 M $88.85 B