DUK - Duke Energy CORP
128.04
2.790 2.179%
Share volume: 2,619,732
Last Updated: 04-23-2026
Utilities/Electric And Other Services Combined:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$125.25
2.79
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $126.40 | $126.40 | $128.32 | $128.32 | $126.00 | $126.00 | $128.04 | $128.04 | 2,619,732 | $2,619,732.00 |
| 04-22-2026 | $126.75 | $126.75 | $127.26 | $127.26 | $124.90 | $124.90 | $125.25 | $125.25 | 3,053,316 | $3,053,316.00 |
| 04-21-2026 | $128.47 | $128.47 | $128.51 | $128.51 | $125.64 | $125.64 | $125.67 | $125.67 | 2,842,766 | $2,842,766.00 |
| 04-20-2026 | $128.13 | $128.13 | $129.18 | $129.18 | $127.58 | $127.58 | $127.86 | $127.86 | 2,710,629 | $2,710,629.00 |
| 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 |