5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
+3.54%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
+3.54%
1 YEAR PERFORMANCE
+8.37%
Duke Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $120.72 | $121.35 (0.52%) | $121.43 | $120.10 | 5.60 M | $94.41 B |
| 01/29/2026 | $120.38 | $120.89 (0.42%) | $121.74 | $120.29 | 4.30 M | $94.05 B |
| 01/28/2026 | $120.20 | $120.24 (0.03%) | $121.10 | $119.60 | 4.46 M | $93.55 B |
| 01/27/2026 | $118.78 | $120.29 (1.27%) | $120.32 | $118.20 | 4.81 M | $93.59 B |
| 01/26/2026 | $118.16 | $118.78 (0.52%) | $119.70 | $118.01 | 3.96 M | $92.41 B |
| 01/23/2026 | $117.89 | $117.43 (-0.39%) | $117.94 | $116.25 | 4.49 M | $91.36 B |
| 01/22/2026 | $119.15 | $117.71 (-1.21%) | $119.51 | $117.62 | 3.81 M | $91.58 B |
| 01/21/2026 | $120.19 | $119.37 (-0.68%) | $120.84 | $118.46 | 4.75 M | $92.87 B |
| 01/20/2026 | $119.07 | $119.55 (0.4%) | $119.65 | $118.10 | 4.60 M | $93.01 B |
| 01/16/2026 | $118.50 | $119.22 (0.61%) | $119.40 | $117.86 | 4.50 M | $92.75 B |
| 01/15/2026 | $118.63 | $118.90 (0.23%) | $119.41 | $118.45 | 3.72 M | $92.50 B |
| 01/14/2026 | $117.57 | $118.68 (0.94%) | $119.29 | $117.35 | 4.56 M | $92.33 B |
| 01/13/2026 | $116.48 | $117.39 (0.78%) | $117.56 | $115.98 | 3.28 M | $91.33 B |
| 01/12/2026 | $116.77 | $116.71 (-0.05%) | $117.49 | $116.27 | 3.01 M | $90.80 B |
| 01/09/2026 | $117.39 | $116.80 (-0.5%) | $118.26 | $116.76 | 2.89 M | $90.87 B |
| 01/08/2026 | $116.51 | $117.32 (0.7%) | $118.60 | $116.19 | 3.21 M | $91.27 B |
| 01/07/2026 | $118.12 | $116.19 (-1.63%) | $118.30 | $115.95 | 3.23 M | $90.40 B |
| 01/06/2026 | $116.76 | $117.74 (0.84%) | $117.91 | $116.40 | 3.30 M | $91.60 B |
| 01/05/2026 | $117.00 | $116.81 (-0.16%) | $117.00 | $115.10 | 4.31 M | $90.88 B |
| 01/02/2026 | $117.18 | $117.44 (0.22%) | $118.07 | $116.38 | 2.62 M | $91.37 B |
| 12/31/2025 | $117.70 | $117.21 (-0.42%) | $117.81 | $117.10 | 1.97 M | $91.19 B |
| 12/30/2025 | $117.59 | $117.68 (0.08%) | $117.94 | $117.25 | 1.84 M | $91.56 B |
| 12/29/2025 | $117.30 | $117.52 (0.19%) | $118.03 | $117.08 | 2.49 M | $91.43 B |
| 12/26/2025 | $117.16 | $117.18 (0.02%) | $117.80 | $116.77 | 1.44 M | $91.17 B |
| 12/24/2025 | $117.19 | $117.48 (0.25%) | $117.51 | $116.82 | 1.06 M | $91.40 B |
| 12/23/2025 | $116.37 | $116.79 (0.36%) | $117.19 | $116.12 | 3.63 M | $90.86 B |
| 12/22/2025 | $115.30 | $116.30 (0.87%) | $116.46 | $115.00 | 2.48 M | $90.48 B |
| 12/19/2025 | $117.43 | $115.56 (-1.59%) | $117.49 | $115.55 | 6.90 M | $89.91 B |
| 12/18/2025 | $117.34 | $117.55 (0.18%) | $117.81 | $116.65 | 4.61 M | $91.45 B |
| 12/17/2025 | $115.47 | $117.43 (1.7%) | $117.91 | $115.40 | 4.44 M | $91.36 B |
| 12/16/2025 | $116.98 | $115.59 (-1.19%) | $117.22 | $115.24 | 3.22 M | $89.93 B |
| 12/15/2025 | $115.81 | $116.73 (0.79%) | $116.95 | $115.41 | 3.80 M | $90.82 B |
| 12/12/2025 | $114.50 | $115.30 (0.7%) | $115.35 | $114.40 | 2.96 M | $89.70 B |
| 12/11/2025 | $114.56 | $114.39 (-0.15%) | $115.50 | $113.99 | 2.99 M | $89.00 B |
| 12/10/2025 | $115.28 | $114.00 (-1.11%) | $115.40 | $113.90 | 3.37 M | $88.69 B |
| 12/09/2025 | $115.80 | $115.24 (-0.48%) | $116.21 | $115.05 | 2.93 M | $89.66 B |
| 12/08/2025 | $116.20 | $115.22 (-0.84%) | $116.42 | $114.13 | 5.22 M | $89.64 B |
| 12/05/2025 | $117.84 | $116.52 (-1.12%) | $118.18 | $116.40 | 3.98 M | $90.65 B |
| 12/04/2025 | $118.38 | $117.97 (-0.35%) | $119.44 | $117.84 | 3.15 M | $91.78 B |
| 12/03/2025 | $119.87 | $118.62 (-1.04%) | $120.56 | $118.37 | 3.33 M | $92.29 B |
| 12/02/2025 | $121.10 | $119.69 (-1.16%) | $121.14 | $119.37 | 3.55 M | $93.12 B |
| 12/01/2025 | $123.21 | $120.75 (-2%) | $123.46 | $120.67 | 4.05 M | $93.94 B |
| 11/28/2025 | $123.15 | $123.94 (0.64%) | $124.13 | $123.04 | 1.44 M | $96.43 B |
| 11/26/2025 | $122.41 | $123.43 (0.83%) | $123.60 | $121.95 | 3.37 M | $96.03 B |
| 11/25/2025 | $122.26 | $121.93 (-0.27%) | $122.98 | $121.59 | 2.84 M | $94.86 B |
| 11/24/2025 | $123.07 | $122.09 (-0.8%) | $123.41 | $121.40 | 3.44 M | $94.99 B |
| 11/21/2025 | $122.94 | $122.80 (-0.11%) | $123.39 | $121.91 | 4.41 M | $95.54 B |
| 11/20/2025 | $122.28 | $122.54 (0.21%) | $122.98 | $121.86 | 2.64 M | $95.34 B |
| 11/19/2025 | $123.88 | $122.23 (-1.33%) | $123.88 | $121.45 | 3.41 M | $95.09 B |
| 11/18/2025 | $125.65 | $123.80 (-1.47%) | $125.93 | $123.79 | 3.77 M | $96.32 B |
| 11/17/2025 | $123.33 | $125.18 (1.5%) | $125.21 | $122.86 | 3.88 M | $97.39 B |
| 11/14/2025 | $123.33 | $122.71 (-0.5%) | $124.20 | $122.25 | 3.88 M | $95.47 B |
| 11/13/2025 | $123.76 | $123.59 (-0.14%) | $124.59 | $123.10 | 3.28 M | $96.15 B |
| 11/12/2025 | $123.66 | $123.90 (0.19%) | $124.29 | $123.43 | 3.24 M | $96.39 B |
| 11/11/2025 | $123.13 | $123.67 (0.44%) | $124.22 | $122.31 | 3.10 M | $96.22 B |
| 11/10/2025 | $123.05 | $122.93 (-0.1%) | $123.68 | $121.84 | 4.44 M | $95.64 B |
| 11/07/2025 | $124.10 | $123.66 (-0.35%) | $125.72 | $122.41 | 5.46 M | $96.21 B |
| 11/06/2025 | $123.60 | $124.00 (0.32%) | $124.86 | $123.40 | 4.67 M | $96.47 B |
| 11/05/2025 | $123.79 | $123.77 (-0.02%) | $124.48 | $123.17 | 3.82 M | $96.29 B |
| 11/04/2025 | $124.34 | $123.83 (-0.41%) | $124.51 | $123.49 | 3.17 M | $96.34 B |
| 11/03/2025 | $123.87 | $123.67 (-0.16%) | $124.00 | $122.27 | 3.37 M | $96.22 B |
| 10/31/2025 | $124.34 | $124.30 (-0.03%) | $124.93 | $123.75 | 2.96 M | $96.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
