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 |