5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+1.26%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+0.85%
Duke Energy Corporation 5.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.93 | $25.00 (0.28%) | $25.03 | $24.92 | 15.20 K | $19.45 B |
| 12/04/2025 | $24.90 | $24.92 (0.08%) | $24.99 | $24.90 | 41.30 K | $19.39 B |
| 12/03/2025 | $24.76 | $24.97 (0.85%) | $24.98 | $24.75 | 57.40 K | $19.43 B |
| 12/02/2025 | $24.76 | $24.82 (0.24%) | $24.83 | $24.64 | 48.42 K | $19.31 B |
| 12/01/2025 | $24.81 | $24.75 (-0.24%) | $24.88 | $24.75 | 10.50 K | $19.26 B |
| 11/28/2025 | $25.05 | $24.83 (-0.88%) | $25.05 | $24.83 | 52.34 K | $19.32 B |
| 11/26/2025 | $25.01 | $25.00 (-0.04%) | $25.12 | $24.95 | 40.40 K | $19.45 B |
| 11/25/2025 | $24.97 | $25.00 (0.12%) | $25.04 | $24.90 | 16.33 K | $19.45 B |
| 11/24/2025 | $24.76 | $24.90 (0.57%) | $24.97 | $24.71 | 14.20 K | $19.37 B |
| 11/21/2025 | $24.72 | $24.82 (0.4%) | $24.89 | $24.65 | 32.00 K | $19.31 B |
| 11/20/2025 | $25.00 | $24.77 (-0.92%) | $25.00 | $24.72 | 22.30 K | $19.27 B |
| 11/19/2025 | $24.91 | $24.85 (-0.24%) | $24.91 | $24.82 | 11.20 K | $19.33 B |
| 11/18/2025 | $24.83 | $24.92 (0.36%) | $24.94 | $24.80 | 43.80 K | $19.39 B |
| 11/17/2025 | $25.03 | $24.86 (-0.68%) | $25.03 | $24.81 | 47.60 K | $19.34 B |
| 11/14/2025 | $25.01 | $24.97 (-0.16%) | $25.02 | $24.82 | 21.50 K | $19.43 B |
| 11/13/2025 | $25.08 | $24.90 (-0.72%) | $25.12 | $24.90 | 67.82 K | $19.37 B |
| 11/12/2025 | $24.97 | $25.06 (0.36%) | $25.12 | $24.96 | 51.83 K | $19.50 B |
| 11/11/2025 | $24.93 | $25.00 (0.28%) | $25.03 | $24.91 | 40.00 K | $19.45 B |
| 11/10/2025 | $24.62 | $24.89 (1.1%) | $24.91 | $24.62 | 34.91 K | $19.36 B |
| 11/07/2025 | $24.59 | $24.69 (0.41%) | $24.71 | $24.51 | 31.80 K | $19.18 B |
| 11/06/2025 | $24.50 | $24.63 (0.53%) | $24.64 | $24.50 | 30.20 K | $19.14 B |
| 11/05/2025 | $24.36 | $24.45 (0.37%) | $24.52 | $24.32 | 32.41 K | $19.00 B |
| 11/04/2025 | $24.35 | $24.28 (-0.29%) | $24.39 | $24.26 | 33.60 K | $18.87 B |
| 11/03/2025 | $24.44 | $24.37 (-0.29%) | $24.48 | $24.21 | 44.40 K | $18.94 B |
| 10/31/2025 | $24.53 | $24.38 (-0.61%) | $24.58 | $24.31 | 58.52 K | $18.94 B |
| 10/30/2025 | $24.50 | $24.42 (-0.33%) | $24.56 | $24.42 | 26.60 K | $18.97 B |
| 10/29/2025 | $24.69 | $24.60 (-0.36%) | $24.71 | $24.60 | 38.80 K | $19.11 B |
| 10/28/2025 | $24.70 | $24.65 (-0.2%) | $24.70 | $24.63 | 18.80 K | $19.15 B |
| 10/27/2025 | $24.63 | $24.67 (0.16%) | $24.70 | $24.62 | 17.12 K | $19.17 B |
| 10/24/2025 | $24.71 | $24.63 (-0.32%) | $24.71 | $24.62 | 13.21 K | $19.14 B |
| 10/23/2025 | $24.57 | $24.64 (0.28%) | $24.67 | $24.54 | 22.75 K | $19.15 B |
| 10/22/2025 | $24.65 | $24.50 (-0.61%) | $24.73 | $24.47 | 32.04 K | $19.04 B |
| 10/21/2025 | $24.69 | $24.66 (-0.12%) | $24.81 | $24.65 | 14.30 K | $19.16 B |
| 10/20/2025 | $24.54 | $24.74 (0.82%) | $24.80 | $24.54 | 35.01 K | $19.22 B |
| 10/17/2025 | $24.56 | $24.52 (-0.16%) | $24.57 | $24.48 | 18.40 K | $19.05 B |
| 10/16/2025 | $24.63 | $24.54 (-0.37%) | $24.70 | $24.54 | 14.24 K | $19.07 B |
| 10/15/2025 | $24.61 | $24.66 (0.2%) | $24.75 | $24.60 | 39.60 K | $19.16 B |
| 10/14/2025 | $24.83 | $24.60 (-0.93%) | $24.83 | $24.60 | 33.30 K | $19.11 B |
| 10/13/2025 | $24.88 | $24.82 (-0.24%) | $24.90 | $24.75 | 7.10 K | $19.29 B |
| 10/10/2025 | $24.91 | $24.78 (-0.52%) | $24.91 | $24.78 | 7.55 K | $19.25 B |
| 10/09/2025 | $24.92 | $24.87 (-0.2%) | $24.94 | $24.79 | 12.30 K | $19.32 B |
| 10/08/2025 | $24.94 | $24.87 (-0.28%) | $24.96 | $24.83 | 24.40 K | $19.32 B |
| 10/07/2025 | $24.92 | $24.97 (0.2%) | $25.01 | $24.92 | 13.52 K | $19.40 B |
| 10/06/2025 | $24.92 | $24.96 (0.16%) | $25.00 | $24.92 | 11.50 K | $19.39 B |
| 10/03/2025 | $25.08 | $24.95 (-0.52%) | $25.08 | $24.95 | 9.23 K | $19.39 B |
| 10/02/2025 | $25.01 | $25.00 (-0.04%) | $25.03 | $24.99 | 22.44 K | $19.43 B |
| 10/01/2025 | $24.94 | $25.03 (0.36%) | $25.09 | $24.94 | 25.63 K | $19.45 B |
| 09/30/2025 | $24.92 | $24.99 (0.28%) | $25.03 | $24.92 | 101.74 K | $19.42 B |
| 09/29/2025 | $25.04 | $24.97 (-0.28%) | $25.04 | $24.90 | 18.83 K | $19.40 B |
| 09/26/2025 | $24.94 | $25.03 (0.36%) | $25.08 | $24.89 | 13.43 K | $19.45 B |
| 09/25/2025 | $25.00 | $24.96 (-0.16%) | $25.07 | $24.83 | 36.71 K | $19.39 B |
| 09/24/2025 | $25.04 | $25.03 (-0.04%) | $25.08 | $25.00 | 19.60 K | $19.45 B |
| 09/23/2025 | $25.14 | $25.01 (-0.52%) | $25.15 | $25.00 | 22.00 K | $19.43 B |
| 09/22/2025 | $25.07 | $25.14 (0.28%) | $25.14 | $25.05 | 16.22 K | $19.53 B |
| 09/19/2025 | $25.12 | $25.11 (-0.04%) | $25.19 | $25.09 | 9.73 K | $19.51 B |
| 09/18/2025 | $25.22 | $25.16 (-0.24%) | $25.22 | $25.11 | 13.52 K | $19.55 B |
| 09/17/2025 | $25.21 | $25.23 (0.08%) | $25.30 | $25.10 | 22.02 K | $19.60 B |
| 09/16/2025 | $25.17 | $25.21 (0.16%) | $25.25 | $25.02 | 16.54 K | $19.59 B |
| 09/15/2025 | $25.00 | $25.17 (0.68%) | $25.19 | $24.87 | 37.14 K | $19.56 B |
| 09/12/2025 | $24.82 | $24.97 (0.6%) | $25.03 | $24.81 | 26.71 K | $19.40 B |
| 09/11/2025 | $25.16 | $25.22 (0.24%) | $25.30 | $25.10 | 21.61 K | $19.60 B |
| 09/10/2025 | $25.01 | $25.07 (0.24%) | $25.14 | $25.00 | 19.32 K | $19.48 B |
| 09/09/2025 | $24.98 | $25.04 (0.24%) | $25.11 | $24.92 | 22.34 K | $19.46 B |
| 09/08/2025 | $25.07 | $24.97 (-0.4%) | $25.15 | $24.96 | 40.00 K | $19.40 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.
