Duke Energy Corporation (Holding Company)$123.11WMB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $69.57 | $72.53 | $68.52 | $71.51 | +1.53% | 13.76M |
| Aug 3, 2026 | $70.65 | $71.22 | $69.86 | $70.43 | -1.55% | 7.52M |
| Jul 31, 2026 | $70.80 | $71.89 | $70.56 | $71.54 | +0.89% | 7.25M |
| Jul 30, 2026 | $70.20 | $71.22 | $69.83 | $70.91 | +1.11% | 6.25M |
| Jul 29, 2026 | $71.19 | $71.32 | $69.78 | $70.13 | -0.04% | 5.30M |
| Jul 28, 2026 | $70.78 | $71.33 | $69.27 | $70.16 | -0.89% | 7.85M |
| Jul 27, 2026 | $72.82 | $73.02 | $70.57 | $70.79 | -4.34% | 8.26M |
| Jul 24, 2026 | $75.40 | $76.42 | $73.85 | $74.00 | -1.66% | 6.11M |
| Jul 23, 2026 | $75.37 | $75.84 | $74.49 | $75.25 | +1.02% | 4.80M |
| Jul 22, 2026 | $73.73 | $75.05 | $73.33 | $74.49 | +1.54% | 6.16M |
| Jul 21, 2026 | $74.60 | $74.74 | $72.76 | $73.36 | -1.08% | 6.07M |
| Jul 20, 2026 | $73.33 | $75.43 | $73.33 | $74.16 | +1.06% | 5.49M |
| Jul 17, 2026 | $75.67 | $75.72 | $72.76 | $73.38 | -1.81% | 8.90M |
| Jul 16, 2026 | $74.48 | $75.21 | $74.00 | $74.73 | +0.47% | 7.27M |
| Jul 15, 2026 | $76.00 | $76.34 | $74.18 | $74.38 | -2.11% | 6.23M |
| Jul 14, 2026 | $74.98 | $76.29 | $74.95 | $75.98 | +2.04% | 6.00M |
| Jul 13, 2026 | $75.44 | $75.57 | $72.81 | $74.46 | -0.75% | 8.56M |
| Jul 10, 2026 | $75.42 | $75.81 | $74.11 | $75.02 | -0.57% | 4.02M |
| Jul 9, 2026 | $75.59 | $76.48 | $75.25 | $75.45 | +0.24% | 5.95M |
| Jul 8, 2026 | $75.39 | $75.63 | $74.30 | $75.27 | +0.25% | 5.63M |
| Jul 7, 2026 | $73.36 | $75.42 | $73.36 | $75.08 | +3.10% | 6.92M |
| Jul 6, 2026 | $73.07 | $73.89 | $72.40 | $72.82 | -0.44% | 5.70M |
| Jul 2, 2026 | $73.56 | $73.96 | $72.11 | $73.14 | +0.51% | 6.56M |
| Jul 1, 2026 | $74.16 | $74.53 | $72.27 | $72.77 | -2.11% | 8.56M |
| Jun 30, 2026 | $74.94 | $75.63 | $74.25 | $74.34 | -0.96% | 12.49M |
| Jun 29, 2026 | $77.61 | $78.48 | $73.75 | $75.06 | -3.67% | 13.12M |
| Jun 26, 2026 | $77.89 | $79.00 | $77.48 | $77.92 | +0.50% | 13.01M |
| Jun 25, 2026 | $75.92 | $77.75 | $75.67 | $77.53 | +2.19% | 6.48M |
| Jun 24, 2026 | $75.18 | $76.17 | $74.59 | $75.87 | +0.11% | 7.70M |
| Jun 23, 2026 | $74.21 | $75.88 | $73.62 | $75.79 | +1.12% | 7.97M |
| Jun 22, 2026 | $72.86 | $75.79 | $72.66 | $74.95 | +2.50% | 11.26M |
| Jun 18, 2026 | $71.78 | $73.28 | $70.83 | $73.12 | +2.62% | 15.18M |
| Jun 17, 2026 | $71.15 | $71.73 | $70.79 | $71.25 | -0.32% | 5.02M |
| Jun 16, 2026 | $71.10 | $71.71 | $70.77 | $71.48 | -0.01% | 5.84M |
| Jun 15, 2026 | $70.43 | $72.18 | $70.02 | $71.49 | -0.82% | 5.89M |
| Jun 12, 2026 | $71.12 | $72.92 | $70.69 | $72.08 | +0.64% | 5.52M |
| Jun 11, 2026 | $72.56 | $72.81 | $71.56 | $71.62 | -0.89% | 4.39M |
| Jun 10, 2026 | $71.89 | $72.95 | $71.67 | $72.26 | +0.94% | 4.28M |
| Jun 9, 2026 | $71.44 | $72.35 | $70.67 | $71.59 | 0.00% | 6.31M |
| Jun 8, 2026 | $72.34 | $72.57 | $71.22 | $71.59 | -0.51% | 4.50M |
| Jun 5, 2026 | $72.29 | $72.73 | $71.73 | $71.96 | -0.65% | 5.75M |
| Jun 4, 2026 | $71.62 | $72.44 | $71.42 | $72.43 | +1.07% | 6.56M |
| Jun 3, 2026 | $71.28 | $72.72 | $71.13 | $71.66 | +0.49% | 7.55M |
| Jun 2, 2026 | $70.29 | $71.52 | $70.01 | $71.31 | +1.81% | 5.42M |
| Jun 1, 2026 | $71.30 | $71.66 | $70.04 | $70.04 | -1.89% | 7.46M |
| May 29, 2026 | $72.98 | $72.98 | $71.21 | $71.39 | -2.38% | 11.26M |
| May 28, 2026 | $74.91 | $74.94 | $73.07 | $73.13 | -1.67% | 7.24M |
| May 27, 2026 | $75.48 | $75.89 | $74.20 | $74.37 | -2.58% | 6.18M |
| May 26, 2026 | $78.25 | $78.47 | $76.30 | $76.34 | -2.71% | 5.58M |
| May 22, 2026 | $77.82 | $78.62 | $77.47 | $78.47 | +1.23% | 6.20M |
| May 21, 2026 | $78.19 | $78.29 | $77.23 | $77.52 | -0.46% | 4.18M |
| May 20, 2026 | $79.54 | $80.08 | $77.56 | $77.88 | -1.91% | 6.55M |
| May 19, 2026 | $77.83 | $79.59 | $77.10 | $79.40 | +2.20% | 8.36M |
| May 18, 2026 | $77.97 | $78.31 | $77.01 | $77.69 | -0.04% | 6.75M |
| May 15, 2026 | $77.80 | $78.24 | $77.09 | $77.72 | +0.04% | 9.32M |
| May 14, 2026 | $75.71 | $77.79 | $75.71 | $77.69 | +2.62% | 6.37M |
| May 13, 2026 | $75.27 | $76.08 | $74.27 | $75.71 | +1.31% | 6.22M |
| May 12, 2026 | $74.62 | $75.15 | $73.95 | $74.73 | +0.74% | 5.93M |
| May 11, 2026 | $72.29 | $74.25 | $71.95 | $74.18 | +3.09% | 5.82M |
| May 8, 2026 | $73.10 | $73.54 | $71.79 | $71.96 | — | 4.72M |
