DUK - Duke Energy CORP
129.99
0.610 0.469%
Share volume: 4,797,797
Last Updated: 03-27-2026
Utilities/Electric And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$129.38
0.61
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $129.55 | $129.55 | $131.21 | $131.21 | $129.02 | $129.02 | $129.99 | $129.99 | 4,797,797 | $4,775,766.00 |
| 03-26-2026 | $128.33 | $128.33 | $129.88 | $129.88 | $127.90 | $127.90 | $129.38 | $129.38 | 3,182,301 | $3,182,301.00 |
| 03-25-2026 | $128.20 | $128.20 | $129.00 | $129.00 | $127.18 | $127.18 | $128.16 | $128.16 | 3,369,120 | $3,369,120.00 |
| 03-24-2026 | $126.98 | $126.98 | $129.09 | $129.09 | $126.85 | $126.85 | $127.38 | $127.38 | 4,423,818 | $4,423,818.00 |
| 03-23-2026 | $127.92 | $127.92 | $128.12 | $128.12 | $126.95 | $126.95 | $127.34 | $127.34 | 4,320,716 | $4,320,716.00 |
| 03-20-2026 | $130.43 | $130.43 | $130.54 | $130.54 | $126.77 | $126.77 | $126.81 | $126.81 | 7,644,784 | $7,644,784.00 |
| 03-19-2026 | $130.75 | $130.75 | $131.41 | $131.41 | $128.88 | $128.88 | $129.74 | $129.74 | 5,543,056 | $5,543,056.00 |
| 03-18-2026 | $132.31 | $132.31 | $132.64 | $132.64 | $130.70 | $130.70 | $130.75 | $130.75 | 3,454,698 | $3,454,698.00 |
| 03-17-2026 | $134.28 | $134.28 | $134.49 | $134.49 | $132.79 | $132.79 | $132.95 | $132.95 | 3,948,836 | $3,948,836.00 |
| 03-16-2026 | $133.85 | $133.85 | $134.27 | $134.27 | $133.05 | $133.05 | $133.46 | $133.46 | 4,974,222 | $4,974,222.00 |