-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+3.79% -
3 MONTH PERFORMANCE
+14.24% -
6 MONTH PERFORMANCE
+22.02% -
YEAR-TO-DATE PERFORMANCE
+20.51% -
1 YEAR PERFORMANCE
+27.41%
Duke Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $117.37 | $116.93 (-0.37%) | $118.18 | $116.71 | 2.44 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 |
| 08/14/2024 | $113.38 | $113.46 (0.07%) | $114.54 | $112.81 | 1.98 M | $87.59 B |
| 08/13/2024 | $113.35 | $113.72 (0.33%) | $113.94 | $112.77 | 2.73 M | $87.79 B |
| 08/12/2024 | $112.63 | $113.37 (0.66%) | $113.42 | $112.10 | 3.06 M | $87.52 B |
| 08/09/2024 | $112.95 | $112.67 (-0.25%) | $112.96 | $111.13 | 2.22 M | $86.98 B |
| 08/08/2024 | $112.47 | $112.43 (-0.04%) | $113.96 | $111.90 | 4.72 M | $86.80 B |
| 08/07/2024 | $113.22 | $113.51 (0.26%) | $114.78 | $112.63 | 4.92 M | $87.63 B |
| 08/06/2024 | $112.49 | $112.92 (0.38%) | $114.20 | $111.36 | 4.29 M | $87.17 B |
| 08/05/2024 | $114.11 | $111.01 (-2.72%) | $114.98 | $111.01 | 4.92 M | $85.70 B |
| 08/02/2024 | $114.35 | $113.92 (-0.38%) | $116.67 | $111.65 | 4.61 M | $87.95 B |
| 08/01/2024 | $109.77 | $112.60 (2.58%) | $112.71 | $109.27 | 3.98 M | $86.93 B |
| 07/31/2024 | $108.90 | $109.27 (0.34%) | $109.75 | $108.43 | 3.95 M | $84.36 B |
| 07/30/2024 | $108.12 | $109.90 (1.65%) | $110.03 | $107.90 | 2.93 M | $84.84 B |
| 07/29/2024 | $108.28 | $108.68 (0.37%) | $109.20 | $107.94 | 3.45 M | $83.90 B |
| 07/26/2024 | $107.80 | $108.03 (0.21%) | $108.48 | $107.41 | 2.27 M | $83.40 B |
| 07/25/2024 | $109.00 | $107.56 (-1.32%) | $110.02 | $106.95 | 3.17 M | $83.04 B |
| 07/24/2024 | $108.25 | $108.60 (0.32%) | $108.92 | $107.04 | 2.88 M | $83.84 B |
| 07/23/2024 | $107.48 | $107.12 (-0.33%) | $107.90 | $107.02 | 1.51 M | $82.70 B |
| 07/22/2024 | $106.94 | $107.54 (0.56%) | $107.70 | $106.58 | 2.37 M | $83.02 B |
| 07/19/2024 | $107.58 | $106.92 (-0.61%) | $107.61 | $106.31 | 2.16 M | $82.54 B |
| 07/18/2024 | $107.01 | $106.91 (-0.09%) | $108.59 | $106.72 | 2.64 M | $82.53 B |
| 07/17/2024 | $107.07 | $107.52 (0.42%) | $108.44 | $105.65 | 3.37 M | $83.01 B |
| 07/16/2024 | $106.31 | $106.53 (0.21%) | $107.26 | $105.85 | 3.06 M | $82.24 B |
| 07/15/2024 | $104.69 | $105.32 (0.6%) | $105.39 | $104.02 | 2.86 M | $81.31 B |
| 07/12/2024 | $104.68 | $105.39 (0.68%) | $105.90 | $104.27 | 2.72 M | $81.36 B |
| 07/11/2024 | $103.06 | $104.46 (1.36%) | $104.89 | $102.66 | 3.33 M | $80.64 B |
| 07/10/2024 | $101.25 | $102.83 (1.56%) | $102.90 | $100.90 | 3.13 M | $79.38 B |
| 07/09/2024 | $100.59 | $100.94 (0.35%) | $101.40 | $100.30 | 3.20 M | $77.93 B |
| 07/08/2024 | $100.44 | $100.64 (0.2%) | $101.39 | $100.03 | 2.54 M | $77.69 B |
| 07/05/2024 | $100.00 | $100.56 (0.56%) | $100.97 | $99.55 | 1.93 M | $77.63 B |
| 07/03/2024 | $99.72 | $99.84 (0.12%) | $101.07 | $99.54 | 1.07 M | $77.08 B |
| 07/02/2024 | $99.63 | $99.81 (0.18%) | $100.01 | $99.21 | 1.86 M | $77.05 B |
| 07/01/2024 | $100.73 | $99.35 (-1.37%) | $101.26 | $99.29 | 2.10 M | $76.70 B |
| 06/28/2024 | $100.59 | $100.23 (-0.36%) | $100.76 | $99.65 | 3.90 M | $77.38 B |
| 06/27/2024 | $100.00 | $100.59 (0.59%) | $100.89 | $99.75 | 2.36 M | $77.66 B |
| 06/26/2024 | $99.85 | $99.95 (0.1%) | $100.21 | $99.30 | 1.96 M | $77.16 B |
| 06/25/2024 | $101.24 | $100.20 (-1.03%) | $101.46 | $99.96 | 2.15 M | $77.35 B |
| 06/24/2024 | $99.99 | $101.51 (1.52%) | $101.84 | $99.78 | 2.03 M | $78.37 B |
| 06/21/2024 | $100.29 | $99.84 (-0.45%) | $101.05 | $99.55 | 4.99 M | $77.08 B |
| 06/20/2024 | $100.25 | $100.10 (-0.15%) | $100.73 | $99.40 | 3.08 M | $77.28 B |
| 06/18/2024 | $100.73 | $100.03 (-0.69%) | $101.14 | $99.70 | 2.47 M | $77.22 B |
| 06/17/2024 | $101.95 | $100.80 (-1.13%) | $102.10 | $100.69 | 2.95 M | $77.82 B |
| 06/14/2024 | $100.89 | $102.36 (1.46%) | $102.39 | $100.67 | 2.67 M | $79.02 B |
| 06/13/2024 | $101.29 | $101.26 (-0.03%) | $101.80 | $100.45 | 1.81 M | $78.17 B |
| 06/12/2024 | $103.00 | $101.32 (-1.63%) | $103.26 | $100.93 | 2.40 M | $78.22 B |
| 06/11/2024 | $102.01 | $102.36 (0.34%) | $102.67 | $101.29 | 2.43 M | $79.02 B |