Duke Energy Corporation (Holding Company)
DUK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $127.02 | $128.76 | $126.27 | $128.38 | +0.78% | 4.03M |
| Oct 30, 2026 | $127.50 | $128.09 | $126.54 | $127.39 | +1.18% | 4.91M |
| Oct 29, 2026 | $125.12 | $126.07 | $124.58 | $125.90 | +1.89% | 3.36M |
| Oct 28, 2026 | $124.71 | $125.03 | $123.45 | $123.57 | -0.99% | 2.96M |
| Oct 27, 2026 | $124.13 | $124.84 | $123.70 | $124.80 | +0.29% | 2.57M |
| Oct 26, 2026 | $124.76 | $125.50 | $124.15 | $124.44 | -0.43% | 3.58M |
| Oct 23, 2026 | $125.43 | $125.87 | $124.27 | $124.98 | -0.33% | 3.16M |
| Oct 22, 2026 | $121.29 | $125.48 | $121.24 | $125.40 | +3.92% | 4.78M |
| Oct 21, 2026 | $121.60 | $121.74 | $120.62 | $120.67 | -0.54% | 3.20M |
| Oct 20, 2026 | $120.25 | $121.51 | $119.70 | $121.33 | +1.73% | 4.04M |
| Oct 19, 2026 | $120.99 | $121.20 | $118.95 | $119.27 | -1.81% | 3.11M |
| Oct 16, 2026 | $119.25 | $121.61 | $119.00 | $121.47 | +2.18% | 3.75M |
| Oct 15, 2026 | $121.64 | $121.64 | $118.86 | $118.88 | -0.64% | 4.79M |
| Oct 14, 2026 | $118.02 | $119.69 | $117.41 | $119.64 | +1.23% | 4.67M |
| Oct 13, 2026 | $118.25 | $118.50 | $116.24 | $118.19 | +0.42% | 3.50M |
| Oct 12, 2026 | $116.76 | $117.74 | $116.29 | $117.69 | +0.89% | 2.79M |
| Oct 9, 2026 | $116.26 | $116.82 | $116.02 | $116.65 | -0.16% | 2.81M |
| Oct 8, 2026 | $115.60 | $116.92 | $114.87 | $116.84 | +1.16% | 4.25M |
| Oct 7, 2026 | $115.90 | $116.24 | $115.25 | $115.50 | -0.14% | 3.99M |
| Oct 6, 2026 | $114.43 | $115.74 | $114.06 | $115.66 | +1.60% | 4.95M |
| Oct 5, 2026 | $114.00 | $114.31 | $113.29 | $113.84 | -0.25% | 4.23M |
| Oct 2, 2026 | $114.21 | $115.17 | $113.52 | $114.13 | +0.34% | 3.89M |
| Oct 1, 2026 | $113.55 | $114.01 | $112.61 | $113.74 | -0.24% | 4.82M |
| Sep 30, 2026 | $114.80 | $115.03 | $113.90 | $114.01 | -0.18% | 4.45M |
| Sep 29, 2026 | $112.87 | $114.44 | $112.40 | $114.21 | +0.71% | 5.18M |
| Sep 28, 2026 | $113.50 | $113.85 | $112.79 | $113.41 | +0.05% | 4.19M |
| Sep 25, 2026 | $113.14 | $113.61 | $112.52 | $113.35 | +0.11% | 3.75M |
| Sep 24, 2026 | $114.76 | $115.03 | $113.16 | $113.23 | -0.82% | 3.76M |
| Sep 23, 2026 | $116.00 | $116.01 | $114.10 | $114.17 | -1.84% | 3.88M |
| Sep 22, 2026 | $116.49 | $117.01 | $116.06 | $116.31 | -0.37% | 2.78M |
| Sep 21, 2026 | $117.49 | $118.00 | $116.60 | $116.74 | -0.67% | 4.27M |
| Sep 18, 2026 | $117.92 | $118.02 | $117.04 | $117.53 | -0.85% | 8.62M |
| Sep 17, 2026 | $118.36 | $118.57 | $117.53 | $118.54 | +0.66% | 4.15M |
| Sep 16, 2026 | $118.42 | $118.76 | $117.46 | $117.76 | -0.01% | 3.82M |
| Sep 15, 2026 | $119.14 | $119.27 | $117.57 | $117.77 | -1.05% | 4.60M |
| Sep 14, 2026 | $120.05 | $120.47 | $118.68 | $119.02 | -0.33% | 3.58M |
| Sep 11, 2026 | $120.26 | $120.35 | $118.99 | $119.42 | +0.04% | 3.03M |
| Sep 10, 2026 | $120.98 | $121.26 | $119.27 | $119.37 | -0.88% | 3.27M |
| Sep 9, 2026 | $121.57 | $121.57 | $119.69 | $120.43 | -0.67% | 4.08M |
| Sep 8, 2026 | $120.21 | $121.62 | $120.00 | $121.24 | +0.85% | 3.46M |
| Sep 4, 2026 | $120.74 | $121.43 | $119.97 | $120.22 | -0.97% | 3.21M |
| Sep 3, 2026 | $120.81 | $121.98 | $120.76 | $121.40 | +0.70% | 3.36M |
| Sep 2, 2026 | $120.22 | $121.06 | $119.22 | $120.56 | +0.14% | 3.42M |
| Sep 1, 2026 | $120.48 | $121.25 | $119.76 | $120.39 | +0.40% | 3.18M |
| Aug 31, 2026 | $119.60 | $120.52 | $119.04 | $119.91 | -0.28% | 4.28M |
| Aug 28, 2026 | $121.41 | $121.59 | $119.72 | $120.25 | -0.49% | 2.71M |
| Aug 27, 2026 | $120.80 | $121.18 | $120.10 | $120.84 | -0.86% | 3.21M |
| Aug 26, 2026 | $121.60 | $122.57 | $121.59 | $121.89 | +0.25% | 2.74M |
| Aug 25, 2026 | $121.70 | $122.20 | $121.16 | $121.59 | -0.31% | 2.77M |
| Aug 24, 2026 | $120.20 | $122.21 | $119.99 | $121.97 | +1.77% | 3.36M |
| Aug 21, 2026 | $122.84 | $123.04 | $119.74 | $119.85 | -2.31% | 4.85M |
| Aug 20, 2026 | $123.25 | $124.28 | $122.66 | $122.69 | -0.74% | 3.73M |
| Aug 19, 2026 | $124.73 | $125.11 | $123.00 | $123.60 | -0.31% | 3.53M |
| Aug 18, 2026 | $124.96 | $125.66 | $123.91 | $123.99 | +0.33% | 5.41M |
| Aug 17, 2026 | $123.25 | $124.05 | $122.86 | $123.58 | -0.27% | 2.90M |
| Aug 14, 2026 | $123.18 | $124.43 | $123.01 | $123.92 | -0.46% | 4.12M |
| Aug 13, 2026 | $123.77 | $124.66 | $123.62 | $124.49 | +0.81% | 3.34M |
| Aug 12, 2026 | $122.71 | $123.74 | $122.50 | $123.49 | +0.24% | 3.44M |
| Aug 11, 2026 | $121.25 | $123.34 | $120.87 | $123.19 | +1.65% | 7.04M |
| Aug 10, 2026 | $124.00 | $124.00 | $120.73 | $121.19 | — | 11.80M |
