DUK - Duke Energy CORP
132.5
0.890 0.672%
Share volume: 5,040,992
Last Updated: 03-06-2026
Utilities/Electric And Other Services Combined:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$131.61
0.89
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $131.40 | $131.40 | $132.63 | $132.63 | $130.23 | $130.23 | $132.50 | $132.50 | 5,040,992 | $5,028,051.00 |
| 03-05-2026 | $131.01 | $131.01 | $131.73 | $131.73 | $129.53 | $129.53 | $131.61 | $131.61 | 4,860,826 | $4,860,826.00 |
| 03-04-2026 | $131.50 | $131.50 | $132.66 | $132.66 | $130.56 | $130.56 | $131.88 | $131.88 | 3,702,772 | $3,702,772.00 |
| 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 |