DUK - Duke Energy CORP
127.8
0.710 0.556%
Share volume: 2,153,631
Last Updated: 04-28-2026
Utilities/Electric And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$127.09
0.71
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $128.47 | $128.47 | $128.60 | $128.60 | $127.10 | $127.10 | $127.80 | $127.80 | 2,153,631 | $2,153,631.00 |
| 04-27-2026 | $127.66 | $127.66 | $128.34 | $128.34 | $126.86 | $126.86 | $127.09 | $127.09 | 2,322,748 | $2,322,748.00 |
| 04-24-2026 | $127.79 | $127.79 | $128.25 | $128.25 | $126.77 | $126.77 | $127.27 | $127.27 | 2,399,805 | $2,399,805.00 |
| 04-23-2026 | $126.40 | $126.40 | $128.32 | $128.32 | $126.00 | $126.00 | $128.04 | $128.04 | 2,624,842 | $2,624,842.00 |
| 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 |