DUK - Duke Energy CORP
131.88
0.450 0.341%
Share volume: 3,694,430
Last Updated: 03-04-2026
Utilities/Electric And Other Services Combined:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$131.43
0.45
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $131.50 | $131.50 | $132.66 | $132.66 | $130.56 | $130.56 | $131.88 | $131.88 | 3,694,430 | $3,694,430.00 |
| 03-03-2026 | $130.85 | $130.85 | $132.30 | $132.30 | $128.49 | $128.49 | $131.43 | $131.43 | 3,579,793 | $3,579,793.00 |
| 03-02-2026 | $131.00 | $131.00 | $132.20 | $132.20 | $130.55 | $130.55 | $131.63 | $131.63 | 5,034,368 | $5,034,368.00 |
| 02-27-2026 | $129.87 | $129.87 | $131.57 | $131.57 | $129.30 | $129.30 | $130.85 | $130.85 | 4,691,665 | $4,691,665.00 |
| 02-26-2026 | $129.27 | $129.27 | $129.80 | $129.80 | $128.24 | $128.24 | $129.23 | $129.23 | 3,738,200 | $3,738,200.00 |
| 02-25-2026 | $128.08 | $128.08 | $129.17 | $129.17 | $126.28 | $126.28 | $128.93 | $128.93 | 3,854,303 | $3,854,303.00 |
| 02-24-2026 | $127.86 | $127.86 | $128.57 | $128.57 | $126.52 | $126.52 | $128.46 | $128.46 | 4,232,204 | $4,232,204.00 |
| 02-23-2026 | $126.83 | $126.83 | $128.61 | $128.61 | $126.81 | $126.81 | $127.79 | $127.79 | 4,891,378 | $4,891,378.00 |
| 02-20-2026 | $127.18 | $127.18 | $127.31 | $127.31 | $125.08 | $125.08 | $126.78 | $126.78 | 5,039,572 | $5,039,572.00 |
| 02-19-2026 | $125.64 | $125.64 | $126.76 | $126.76 | $125.30 | $125.30 | $126.37 | $126.37 | 5,483,566 | $5,483,566.00 |