Duke Energy Corporation (Holding Company)
DUK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.93% | 11.80M |
| Aug 7, 2026 | $123.00 | $125.40 | $122.34 | $124.85 | +0.77% | 4.31M |
| Aug 6, 2026 | $124.94 | $125.11 | $122.59 | $123.90 | +0.45% | 5.06M |
| Aug 5, 2026 | $124.35 | $124.35 | $122.37 | $123.34 | -0.75% | 6.79M |
| Aug 4, 2026 | $123.51 | $124.87 | $121.80 | $124.27 | -0.01% | 5.68M |
| Aug 3, 2026 | $125.00 | $126.01 | $123.50 | $124.28 | -0.92% | 5.08M |
| Jul 31, 2026 | $125.65 | $126.38 | $124.63 | $125.43 | -0.67% | 4.31M |
| Jul 30, 2026 | $129.16 | $129.30 | $125.24 | $126.27 | -2.18% | 4.74M |
| Jul 29, 2026 | $129.75 | $130.29 | $128.36 | $129.08 | -0.12% | 3.67M |
| Jul 28, 2026 | $129.82 | $132.65 | $129.22 | $129.24 | +0.32% | 3.64M |
| Jul 27, 2026 | $129.75 | $130.87 | $128.64 | $128.83 | -1.29% | 2.97M |
| Jul 24, 2026 | $129.34 | $131.00 | $129.26 | $130.52 | +0.97% | 2.86M |
| Jul 23, 2026 | $128.85 | $129.71 | $127.56 | $129.26 | +1.02% | 3.46M |
| Jul 22, 2026 | $127.14 | $127.98 | $126.45 | $127.95 | +1.62% | 3.41M |
| Jul 21, 2026 | $125.10 | $125.92 | $124.62 | $125.91 | +0.05% | 4.11M |
| Jul 20, 2026 | $125.91 | $127.52 | $125.01 | $125.85 | +0.67% | 4.31M |
| Jul 17, 2026 | $127.96 | $129.26 | $124.66 | $125.01 | -0.87% | 4.89M |
| Jul 16, 2026 | $124.70 | $126.26 | $124.35 | $126.11 | +1.42% | 3.52M |
| Jul 15, 2026 | $126.21 | $126.76 | $124.10 | $124.34 | -1.61% | 3.48M |
| Jul 14, 2026 | $127.18 | $127.73 | $125.88 | $126.37 | -0.39% | 2.39M |
| Jul 13, 2026 | $125.60 | $127.28 | $125.50 | $126.86 | +1.10% | 2.36M |
| Jul 10, 2026 | $125.16 | $126.16 | $124.69 | $125.48 | +0.18% | 2.80M |
| Jul 9, 2026 | $126.52 | $127.20 | $124.78 | $125.26 | -1.21% | 3.81M |
| Jul 8, 2026 | $128.25 | $128.72 | $126.54 | $126.79 | -1.12% | 2.57M |
| Jul 7, 2026 | $127.45 | $130.37 | $126.92 | $128.22 | +1.79% | 3.42M |
| Jul 6, 2026 | $129.17 | $129.44 | $125.78 | $125.97 | -2.80% | 5.76M |
| Jul 2, 2026 | $126.50 | $129.66 | $126.30 | $129.60 | +3.05% | 5.12M |
| Jul 1, 2026 | $126.58 | $126.81 | $125.24 | $125.77 | -0.64% | 4.26M |
| Jun 30, 2026 | $127.65 | $127.93 | $126.39 | $126.58 | -1.36% | 3.88M |
| Jun 29, 2026 | $128.27 | $128.65 | $127.60 | $128.33 | -0.05% | 2.82M |
| Jun 26, 2026 | $127.85 | $128.48 | $127.50 | $128.40 | +1.01% | 4.45M |
| Jun 25, 2026 | $126.69 | $128.16 | $125.72 | $127.11 | +0.46% | 3.99M |
| Jun 24, 2026 | $125.86 | $126.54 | $124.73 | $126.53 | +1.18% | 4.42M |
| Jun 23, 2026 | $124.75 | $125.58 | $123.45 | $125.05 | +1.24% | 3.67M |
| Jun 22, 2026 | $123.48 | $124.72 | $123.35 | $123.52 | -0.27% | 3.80M |
| Jun 18, 2026 | $123.00 | $125.25 | $122.83 | $123.86 | +0.11% | 8.87M |
| Jun 17, 2026 | $125.20 | $125.81 | $123.01 | $123.73 | — | 3.27M |
