DUK - Duke Energy CORP
127.86
-0.170 -0.133%
Share volume: 2,646,050
Last Updated: 04-20-2026
Utilities/Electric And Other Services Combined:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$128.03
-0.17
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $128.13 | $128.13 | $129.18 | $129.18 | $127.58 | $127.58 | $127.86 | $127.86 | 2,646,050 | $2,646,050.00 |
| 04-17-2026 | $127.51 | $127.51 | $128.20 | $128.20 | $125.93 | $125.93 | $128.03 | $128.03 | 3,461,602 | $3,461,602.00 |
| 04-16-2026 | $127.73 | $127.73 | $129.01 | $129.01 | $127.12 | $127.12 | $128.63 | $128.63 | 2,712,749 | $2,712,749.00 |
| 04-15-2026 | $129.25 | $129.25 | $129.25 | $129.25 | $127.93 | $127.93 | $127.98 | $127.98 | 3,295,090 | $3,295,090.00 |
| 04-14-2026 | $129.85 | $129.85 | $130.10 | $130.10 | $128.38 | $128.38 | $129.78 | $129.78 | 2,506,530 | $2,506,530.00 |
| 04-13-2026 | $131.83 | $131.83 | $132.12 | $132.12 | $129.75 | $129.75 | $130.40 | $130.40 | 3,580,020 | $3,580,020.00 |
| 04-10-2026 | $132.41 | $132.41 | $133.52 | $133.52 | $131.79 | $131.79 | $131.79 | $131.79 | 2,758,891 | $2,758,891.00 |
| 04-09-2026 | $131.28 | $131.28 | $134.13 | $134.13 | $131.28 | $131.28 | $133.00 | $133.00 | 3,118,810 | $3,118,810.00 |
| 04-08-2026 | $130.32 | $130.32 | $131.66 | $131.66 | $129.46 | $129.46 | $131.60 | $131.60 | 3,716,796 | $3,716,796.00 |
| 04-07-2026 | $131.50 | $131.50 | $132.88 | $132.88 | $131.15 | $131.15 | $131.82 | $131.82 | 2,563,318 | $2,563,318.00 |