-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
-0.52% -
3 MONTH PERFORMANCE
-0.40% -
6 MONTH PERFORMANCE
+1.29% -
YEAR-TO-DATE PERFORMANCE
+6.68% -
1 YEAR PERFORMANCE
+8.72%
Duke Energy Corporation 5.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.01 | $25.04 (0.12%) | $25.10 | $24.94 | 26,130 | $88.05 B |
| 10/03/2024 | $25.00 | $25.10 (0.4%) | $25.11 | $25.00 | 17,500 | $89.37 B |
| 10/02/2024 | $24.96 | $25.04 (0.32%) | $25.06 | $24.91 | 57,100 | $90.08 B |
| 10/01/2024 | $24.95 | $25.03 (0.32%) | $25.04 | $24.85 | 42,100 | $89.72 B |
| 09/30/2024 | $25.07 | $24.85 (-0.88%) | $25.07 | $24.78 | 92,216 | $89.01 B |
| 09/27/2024 | $25.16 | $25.06 (-0.4%) | $25.25 | $25.03 | 18,048 | $89.53 B |
| 09/26/2024 | $25.26 | $25.17 (-0.36%) | $25.27 | $25.14 | 7,800 | $88.91 B |
| 09/25/2024 | $25.09 | $25.17 (0.32%) | $25.20 | $25.08 | 23,400 | $89.71 B |
| 09/24/2024 | $25.07 | $25.15 (0.32%) | $25.15 | $25.06 | 24,338 | $89.54 B |
| 09/23/2024 | $25.19 | $25.10 (-0.36%) | $25.19 | $25.09 | 21,317 | $90.56 B |
| 09/20/2024 | $25.21 | $25.19 (-0.08%) | $25.22 | $25.16 | 17,200 | $89.84 B |
| 09/19/2024 | $25.36 | $25.30 (-0.24%) | $25.38 | $25.25 | 25,200 | $88.89 B |
| 09/18/2024 | $25.36 | $25.33 (-0.12%) | $25.36 | $25.23 | 11,943 | $89.46 B |
| 09/17/2024 | $25.38 | $25.39 (0.04%) | $25.42 | $25.29 | 19,900 | $90.12 B |
| 09/16/2024 | $25.21 | $25.32 (0.44%) | $25.32 | $25.12 | 27,038 | $90.86 B |
| 09/13/2024 | $25.11 | $25.18 (0.28%) | $25.18 | $25.01 | 20,000 | $90.56 B |
| 09/12/2024 | $25.47 | $25.47 (0%) | $25.47 | $25.34 | 23,441 | $89.53 B |
| 09/11/2024 | $25.39 | $25.39 (0%) | $25.45 | $25.25 | 17,139 | $89.71 B |
| 09/10/2024 | $25.25 | $25.37 (0.48%) | $25.45 | $25.19 | 13,442 | $90.27 B |
| 09/09/2024 | $25.15 | $25.25 (0.4%) | $25.25 | $25.10 | 14,900 | $90.45 B |
| 09/06/2024 | $25.14 | $25.10 (-0.16%) | $25.31 | $25.00 | 17,538 | $90.02 B |
| 09/05/2024 | $25.16 | $25.19 (0.12%) | $25.22 | $25.09 | 27,634 | $90.21 B |
| 09/04/2024 | $25.06 | $25.16 (0.4%) | $25.18 | $25.04 | 19,200 | $90.37 B |
| 09/03/2024 | $25.11 | $25.06 (-0.2%) | $25.16 | $25.02 | 21,700 | $89.39 B |
| 08/30/2024 | $25.25 | $25.00 (-0.99%) | $25.25 | $24.90 | 99,749 | $87.97 B |
| 08/29/2024 | $25.25 | $25.17 (-0.32%) | $25.33 | $25.17 | 7,904 | $87.23 B |
| 08/28/2024 | $25.17 | $25.18 (0.04%) | $25.29 | $25.17 | 14,400 | $87.00 B |
| 08/27/2024 | $25.30 | $25.20 (-0.4%) | $25.30 | $25.17 | 37,933 | $86.39 B |
| 08/26/2024 | $25.29 | $25.33 (0.16%) | $25.33 | $25.28 | 7,800 | $87.24 B |
| 08/23/2024 | $25.27 | $25.25 (-0.08%) | $25.35 | $25.14 | 15,900 | $86.74 B |
| 08/22/2024 | $25.31 | $25.24 (-0.28%) | $25.34 | $25.20 | 8,626 | $86.56 B |
| 08/21/2024 | $25.25 | $25.35 (0.4%) | $25.35 | $25.24 | 11,400 | $87.03 B |
| 08/20/2024 | $25.25 | $25.23 (-0.08%) | $25.32 | $25.14 | 15,400 | $86.76 B |
| 08/19/2024 | $25.19 | $25.32 (0.52%) | $25.35 | $25.11 | 17,300 | $87.02 B |
| 08/16/2024 | $25.25 | $25.29 (0.16%) | $25.30 | $25.19 | 10,600 | $86.70 B |
| 08/15/2024 | $25.21 | $25.21 (0%) | $25.25 | $25.06 | 10,800 | $87.32 B |
| 08/14/2024 | $25.24 | $25.27 (0.12%) | $25.27 | $25.04 | 11,804 | $87.59 B |
| 08/13/2024 | $25.09 | $25.17 (0.32%) | $25.17 | $25.03 | 16,100 | $87.79 B |
| 08/12/2024 | $25.16 | $25.02 (-0.56%) | $25.16 | $25.00 | 16,800 | $87.52 B |
| 08/09/2024 | $25.14 | $25.08 (-0.24%) | $25.26 | $25.03 | 21,014 | $86.98 B |
| 08/08/2024 | $25.06 | $25.14 (0.32%) | $25.20 | $25.06 | 14,135 | $86.80 B |
| 08/07/2024 | $25.14 | $25.12 (-0.08%) | $25.18 | $25.03 | 11,745 | $87.63 B |
| 08/06/2024 | $24.96 | $25.03 (0.28%) | $25.13 | $24.95 | 15,100 | $87.17 B |
| 08/05/2024 | $24.98 | $24.96 (-0.08%) | $25.08 | $24.86 | 21,948 | $85.70 B |
| 08/02/2024 | $25.03 | $25.12 (0.36%) | $25.21 | $25.03 | 19,803 | $87.95 B |
| 08/01/2024 | $24.94 | $25.19 (1%) | $25.19 | $24.94 | 17,200 | $86.93 B |
| 07/31/2024 | $25.11 | $24.85 (-1.04%) | $25.21 | $24.66 | 62,800 | $84.36 B |
| 07/30/2024 | $25.06 | $25.09 (0.12%) | $25.11 | $25.05 | 9,800 | $84.84 B |
| 07/29/2024 | $25.16 | $25.11 (-0.2%) | $25.26 | $25.07 | 15,215 | $83.90 B |
| 07/26/2024 | $25.16 | $25.12 (-0.16%) | $25.17 | $25.08 | 13,405 | $83.40 B |
| 07/25/2024 | $25.06 | $25.03 (-0.12%) | $25.10 | $25.00 | 14,000 | $83.04 B |
| 07/24/2024 | $25.12 | $24.85 (-1.07%) | $25.13 | $24.79 | 23,242 | $83.84 B |
| 07/23/2024 | $25.13 | $25.12 (-0.04%) | $25.19 | $25.07 | 16,630 | $82.70 B |
| 07/22/2024 | $25.26 | $25.16 (-0.4%) | $25.26 | $25.15 | 21,332 | $83.02 B |
| 07/19/2024 | $25.15 | $25.16 (0.04%) | $25.26 | $25.15 | 5,348 | $82.54 B |
| 07/18/2024 | $25.18 | $25.15 (-0.12%) | $25.30 | $25.07 | 12,843 | $82.53 B |
| 07/17/2024 | $25.17 | $25.17 (0%) | $25.29 | $25.10 | 12,616 | $83.01 B |
| 07/16/2024 | $25.27 | $25.23 (-0.16%) | $25.33 | $25.17 | 18,710 | $82.24 B |
| 07/15/2024 | $25.21 | $25.16 (-0.2%) | $25.30 | $25.14 | 17,400 | $81.31 B |
| 07/12/2024 | $25.24 | $25.21 (-0.12%) | $25.35 | $25.20 | 49,845 | $81.36 B |
| 07/11/2024 | $25.13 | $25.26 (0.52%) | $25.31 | $25.12 | 22,300 | $80.64 B |
| 07/10/2024 | $24.93 | $25.01 (0.32%) | $25.08 | $24.89 | 7,000 | $79.38 B |
| 07/09/2024 | $25.07 | $24.92 (-0.6%) | $25.09 | $24.92 | 22,500 | $77.93 B |
| 07/08/2024 | $25.16 | $25.06 (-0.4%) | $25.16 | $25.06 | 11,826 | $77.69 B |
| 07/05/2024 | $25.16 | $25.16 (0%) | $25.19 | $25.09 | 20,746 | $77.63 B |