5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.12%
Duke Energy Corporation 5.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.58 | $24.62 (0.16%) | $24.68 | $24.56 | 28.13 K | $19.15 B |
| 01/29/2026 | $24.65 | $24.60 (-0.2%) | $24.69 | $24.59 | 11.50 K | $19.14 B |
| 01/28/2026 | $24.72 | $24.61 (-0.44%) | $24.72 | $24.60 | 21.74 K | $19.15 B |
| 01/27/2026 | $24.78 | $24.69 (-0.36%) | $24.82 | $24.68 | 27.65 K | $19.21 B |
| 01/26/2026 | $24.79 | $24.83 (0.16%) | $24.90 | $24.67 | 79.85 K | $19.32 B |
| 01/23/2026 | $24.71 | $24.79 (0.32%) | $24.81 | $24.70 | 15.60 K | $19.29 B |
| 01/22/2026 | $24.86 | $24.72 (-0.56%) | $24.86 | $24.62 | 27.90 K | $19.23 B |
| 01/21/2026 | $24.82 | $24.74 (-0.32%) | $24.84 | $24.61 | 20.30 K | $19.25 B |
| 01/20/2026 | $24.65 | $24.62 (-0.12%) | $24.65 | $24.53 | 31.55 K | $19.15 B |
| 01/16/2026 | $24.80 | $24.73 (-0.28%) | $24.80 | $24.68 | 13.70 K | $19.24 B |
| 01/15/2026 | $24.65 | $24.78 (0.53%) | $24.78 | $24.65 | 32.53 K | $19.28 B |
| 01/14/2026 | $24.62 | $24.65 (0.12%) | $24.71 | $24.58 | 23.42 K | $19.18 B |
| 01/13/2026 | $24.61 | $24.65 (0.16%) | $24.72 | $24.61 | 22.54 K | $19.18 B |
| 01/12/2026 | $24.61 | $24.60 (-0.04%) | $24.65 | $24.57 | 17.20 K | $19.14 B |
| 01/09/2026 | $24.70 | $24.63 (-0.28%) | $24.75 | $24.59 | 37.10 K | $19.16 B |
| 01/08/2026 | $24.68 | $24.72 (0.16%) | $24.75 | $24.65 | 25.03 K | $19.23 B |
| 01/07/2026 | $24.66 | $24.65 (-0.04%) | $24.70 | $24.63 | 20.30 K | $19.18 B |
| 01/06/2026 | $24.69 | $24.65 (-0.16%) | $24.75 | $24.59 | 13.90 K | $19.18 B |
| 01/05/2026 | $24.82 | $24.72 (-0.4%) | $24.82 | $24.69 | 22.80 K | $19.23 B |
| 01/02/2026 | $24.60 | $24.70 (0.41%) | $24.81 | $24.60 | 25.94 K | $19.22 B |
| 12/31/2025 | $24.69 | $24.60 (-0.36%) | $24.69 | $24.60 | 51.14 K | $19.14 B |
| 12/30/2025 | $24.65 | $24.62 (-0.12%) | $24.67 | $24.58 | 30.50 K | $19.15 B |
| 12/29/2025 | $24.63 | $24.67 (0.16%) | $24.69 | $24.61 | 16.40 K | $19.19 B |
| 12/26/2025 | $24.69 | $24.63 (-0.24%) | $24.70 | $24.63 | 9.20 K | $19.16 B |
| 12/24/2025 | $24.61 | $24.64 (0.12%) | $24.70 | $24.61 | 9.12 K | $19.17 B |
| 12/23/2025 | $24.69 | $24.65 (-0.16%) | $24.79 | $24.64 | 21.24 K | $19.18 B |
| 12/22/2025 | $24.88 | $24.78 (-0.4%) | $24.88 | $24.66 | 28.70 K | $19.28 B |
| 12/19/2025 | $24.82 | $24.80 (-0.08%) | $24.90 | $24.78 | 15.80 K | $19.29 B |
| 12/18/2025 | $24.80 | $24.82 (0.08%) | $24.89 | $24.79 | 19.33 K | $19.31 B |
| 12/17/2025 | $24.73 | $24.79 (0.24%) | $24.87 | $24.73 | 27.20 K | $19.29 B |
| 12/16/2025 | $24.74 | $24.82 (0.32%) | $24.82 | $24.61 | 43.40 K | $19.31 B |
| 12/15/2025 | $24.86 | $24.74 (-0.48%) | $24.86 | $24.62 | 51.91 K | $19.25 B |
| 12/12/2025 | $24.85 | $24.68 (-0.68%) | $24.85 | $24.68 | 25.72 K | $19.20 B |
| 12/11/2025 | $25.15 | $25.26 (0.44%) | $25.26 | $25.08 | 43.30 K | $19.65 B |
| 12/10/2025 | $25.04 | $25.09 (0.2%) | $25.14 | $24.97 | 27.60 K | $19.52 B |
| 12/09/2025 | $25.08 | $25.14 (0.24%) | $25.14 | $25.01 | 23.00 K | $19.56 B |
| 12/08/2025 | $24.98 | $24.96 (-0.08%) | $25.03 | $24.95 | 15.50 K | $19.42 B |
| 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 |
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.
