-
5 DAY PERFORMANCE
-2.26% -
1 MONTH PERFORMANCE
-5.51% -
3 MONTH PERFORMANCE
-2.16% -
6 MONTH PERFORMANCE
+7.08% -
YEAR-TO-DATE PERFORMANCE
+14.05% -
1 YEAR PERFORMANCE
+23.50%
Duke Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $113.40 | $114.17 (0.68%) | $114.33 | $113.12 | 3.41 M | $88.14 B |
| 10/10/2024 | $111.89 | $113.12 (1.1%) | $113.50 | $111.03 | 6.30 M | $87.33 B |
| 10/09/2024 | $110.80 | $111.32 (0.47%) | $111.62 | $110.30 | 3.60 M | $85.94 B |
| 10/08/2024 | $111.00 | $110.67 (-0.3%) | $111.14 | $110.05 | 4.81 M | $85.44 B |
| 10/07/2024 | $113.79 | $110.23 (-3.13%) | $113.79 | $110.12 | 5.96 M | $85.10 B |
| 10/04/2024 | $114.63 | $114.05 (-0.51%) | $114.87 | $113.81 | 3.51 M | $88.05 B |
| 10/03/2024 | $116.98 | $115.76 (-1.04%) | $117.09 | $115.48 | 3.86 M | $89.37 B |
| 10/02/2024 | $115.50 | $116.68 (1.02%) | $116.81 | $115.13 | 3.36 M | $90.08 B |
| 10/01/2024 | $115.45 | $116.22 (0.67%) | $116.46 | $114.91 | 3.73 M | $89.72 B |
| 09/30/2024 | $116.29 | $115.30 (-0.85%) | $116.34 | $114.34 | 5.54 M | $89.01 B |
| 09/27/2024 | $115.50 | $115.97 (0.41%) | $116.33 | $114.83 | 3.52 M | $89.53 B |
| 09/26/2024 | $115.12 | $115.17 (0.04%) | $116.32 | $114.84 | 3.43 M | $88.91 B |
| 09/25/2024 | $116.60 | $116.21 (-0.33%) | $116.76 | $115.37 | 3.50 M | $89.71 B |
| 09/24/2024 | $116.50 | $115.98 (-0.45%) | $117.77 | $115.84 | 2.93 M | $89.54 B |
| 09/23/2024 | $116.86 | $117.31 (0.39%) | $117.47 | $116.46 | 2.33 M | $90.56 B |
| 09/20/2024 | $115.66 | $116.37 (0.61%) | $116.67 | $115.34 | 6.28 M | $89.84 B |
| 09/19/2024 | $115.09 | $115.14 (0.04%) | $115.54 | $113.95 | 3.95 M | $88.89 B |
| 09/18/2024 | $116.63 | $115.88 (-0.64%) | $117.18 | $115.29 | 2.27 M | $89.46 B |
| 09/17/2024 | $117.55 | $116.73 (-0.7%) | $117.73 | $116.32 | 2.25 M | $90.12 B |
| 09/16/2024 | $118.11 | $117.70 (-0.35%) | $118.31 | $117.46 | 2.21 M | $90.86 B |
| 09/13/2024 | $116.24 | $117.31 (0.92%) | $117.40 | $115.74 | 2.31 M | $90.56 B |
| 09/12/2024 | $116.36 | $115.97 (-0.34%) | $116.83 | $115.84 | 2.39 M | $89.53 B |
| 09/11/2024 | $116.38 | $116.20 (-0.15%) | $116.49 | $115.34 | 3.67 M | $89.71 B |
| 09/10/2024 | $117.37 | $116.93 (-0.37%) | $118.18 | $116.71 | 2.59 M | $90.27 B |
| 09/09/2024 | $116.93 | $117.16 (0.2%) | $117.25 | $115.94 | 2.83 M | $90.45 B |
| 09/06/2024 | $117.05 | $116.60 (-0.38%) | $117.33 | $116.23 | 3.48 M | $90.02 B |
| 09/05/2024 | $117.77 | $116.85 (-0.78%) | $118.11 | $116.32 | 2.59 M | $90.21 B |
| 09/04/2024 | $116.48 | $117.06 (0.5%) | $117.93 | $116.19 | 2.80 M | $90.37 B |
| 09/03/2024 | $114.00 | $115.79 (1.57%) | $116.41 | $113.91 | 3.79 M | $89.39 B |
| 08/30/2024 | $113.00 | $113.95 (0.84%) | $114.08 | $112.84 | 3.02 M | $87.97 B |
| 08/29/2024 | $112.70 | $112.99 (0.26%) | $113.07 | $111.85 | 2.02 M | $87.23 B |
| 08/28/2024 | $112.39 | $112.70 (0.28%) | $113.64 | $111.89 | 2.43 M | $87.00 B |
| 08/27/2024 | $112.77 | $111.90 (-0.77%) | $113.09 | $111.78 | 2.14 M | $86.39 B |
| 08/26/2024 | $112.53 | $113.01 (0.43%) | $113.63 | $112.01 | 3.04 M | $87.24 B |
| 08/23/2024 | $112.25 | $112.36 (0.1%) | $113.00 | $111.90 | 2.73 M | $86.74 B |
| 08/22/2024 | $112.66 | $112.12 (-0.48%) | $112.68 | $111.45 | 5.46 M | $86.56 B |
| 08/21/2024 | $112.37 | $112.73 (0.32%) | $113.16 | $112.26 | 2.80 M | $87.03 B |
| 08/20/2024 | $112.91 | $112.38 (-0.47%) | $113.41 | $112.10 | 2.82 M | $86.76 B |
| 08/19/2024 | $112.28 | $112.72 (0.39%) | $113.18 | $112.25 | 1.72 M | $87.02 B |
| 08/16/2024 | $112.38 | $112.30 (-0.07%) | $112.65 | $111.61 | 2.64 M | $86.70 B |
| 08/15/2024 | $112.93 | $113.11 (0.16%) | $113.27 | $112.40 | 2.66 M | $87.32 B |