DUK - Duke Energy CORP
125.07
0.170 0.136%
Share volume: 3,320,599
Last Updated: 05-12-2026
Utilities/Electric And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$124.90
0.17
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $125.00 | $125.00 | $125.83 | $125.83 | $123.85 | $123.85 | $125.07 | $125.07 | 3,320,599 | $3,320,599.00 |
| 05-11-2026 | $124.53 | $124.53 | $125.36 | $125.36 | $124.38 | $124.38 | $124.90 | $124.90 | 2,256,386 | $2,256,386.00 |
| 05-08-2026 | $125.04 | $125.04 | $125.69 | $125.69 | $123.43 | $123.43 | $124.17 | $124.17 | 2,586,104 | $2,586,104.00 |
| 05-07-2026 | $125.00 | $125.00 | $125.10 | $125.10 | $124.05 | $124.05 | $124.87 | $124.87 | 3,296,394 | $3,296,394.00 |
| 05-06-2026 | $127.04 | $127.04 | $127.49 | $127.49 | $125.00 | $125.00 | $125.54 | $125.54 | 5,946,957 | $5,946,957.00 |
| 05-05-2026 | $128.90 | $128.90 | $129.29 | $129.29 | $127.56 | $127.56 | $127.58 | $127.58 | 3,994,391 | $3,994,391.00 |
| 05-04-2026 | $128.00 | $128.00 | $129.00 | $129.00 | $126.75 | $126.75 | $127.45 | $127.45 | 3,365,786 | $3,365,786.00 |
| 05-01-2026 | $129.44 | $129.44 | $130.70 | $130.70 | $128.59 | $128.59 | $128.60 | $128.60 | 2,578,998 | $2,578,998.00 |
| 04-30-2026 | $127.03 | $127.03 | $129.84 | $129.84 | $126.11 | $126.11 | $129.55 | $129.55 | 3,799,645 | $3,799,645.00 |
| 04-29-2026 | $127.31 | $127.31 | $127.94 | $127.94 | $126.35 | $126.35 | $126.51 | $126.51 | 2,322,113 | $2,322,113.00 |