DUK
Duke Energy (DUK)
NYSE
$129.73+$1.14 (+0.89%)
Price as of Nov 13, 2026 1:02 PM EST
  • $100.3B
    Market Cap
  • 7.70%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +9.26%
    Low Price$117.88
    High Price$128.98
  • 3 Months
    +5.05%
    Low Price$112.27
    High Price$128.98
  • 1 Year
    +7.70%
    Low Price$112.27
    High Price$130.06
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$1.09 Dividend
11/12/2026
128.82
128.87
127.41
127.51
-0.14%
3,516,310
11/11/2026
126.93
127.86
126.62
127.68
-0.13%
3,107,810
11/10/2026
126.47
128.75
126.07
127.85
+0.66%
5,544,741
11/09/2026
127.76
128.10
126.19
127.02
+0.25%
6,151,045
11/06/2026
126.14
127.93
125.65
126.70
-1.77%
5,783,798
11/05/2026
130.87
131.87
128.70
128.98
+0.38%
8,540,992
11/05/2026
$1.99 Earnings
11/04/2026
126.33
129.12
125.86
128.50
+2.43%
6,957,571
11/03/2026
125.70
127.12
125.20
125.44
-1.46%
3,619,477
11/02/2026
125.95
127.67
125.21
127.30
+0.78%
4,034,319
10/30/2026
126.42
127.01
125.47
126.32
+1.18%
4,919,531
10/29/2026
124.06
125.01
123.53
124.84
+1.89%
3,358,808
10/28/2026
123.66
123.98
122.41
122.53
-0.99%
2,969,528
10/27/2026
123.08
123.79
122.66
123.75
+0.29%
2,569,423
10/26/2026
123.71
124.44
123.10
123.39
-0.43%
3,578,595
10/23/2026
124.37
124.81
123.22
123.93
-0.33%
3,158,468
10/22/2026
120.27
124.42
120.21
124.34
+3.92%
4,777,865
10/21/2026
120.57
120.71
119.60
119.65
-0.54%
3,199,520
10/20/2026
119.23
120.48
118.69
120.31
+1.73%
4,040,476
10/19/2026
119.97
120.18
117.95
118.26
-1.81%
3,108,948
10/16/2026
118.24
120.58
118.00
120.45
+2.18%
3,754,712
10/15/2026
120.61
120.61
117.86
117.88
-0.64%
4,793,406
10/14/2026
117.02
118.68
116.42
118.63
+1.23%
4,667,538
10/13/2026
117.25
117.50
115.26
117.19
+0.42%
3,499,279
10/12/2026
115.77
116.74
115.30
116.70
+0.89%
2,789,543
10/09/2026
115.28
115.83
115.04
115.67
-0.16%
2,805,988
10/08/2026
114.62
115.93
113.90
115.85
+1.16%
4,288,506
10/07/2026
114.92
115.26
114.28
114.53
-0.14%
3,985,047
10/06/2026
113.46
114.76
113.10
114.68
+1.60%
4,944,180
10/05/2026
113.04
113.35
112.34
112.88
-0.25%
4,221,670
10/02/2026
113.25
114.20
112.56
113.17
+0.34%
3,882,993
10/01/2026
112.59
113.05
111.66
112.78
-0.24%
4,797,775
09/30/2026
113.83
114.05
112.94
113.05
-0.18%
4,437,936
09/29/2026
111.92
113.47
111.45
113.25
+0.71%
5,162,586
09/28/2026
112.54
112.88
111.84
112.45
+0.05%
4,193,535
09/25/2026
112.19
112.65
111.57
112.39
+0.11%
3,754,951
09/24/2026
113.79
114.06
112.21
112.27
-0.82%
3,757,217
09/23/2026
115.02
115.03
113.14
113.21
-1.84%
3,884,048
09/22/2026
115.51
116.02
115.08
115.33
-0.37%
2,777,579
09/21/2026
116.50
117.00
115.62
115.75
-0.67%
4,270,673
09/18/2026
116.93
117.02
116.05
116.54
-0.85%
8,616,464
09/17/2026
117.36
117.57
116.54
117.54
+0.66%
4,145,182
09/16/2026
117.42
117.76
116.46
116.77
-0.008%
3,824,292
09/15/2026
118.13
118.26
116.58
116.78
-1.05%
4,596,096
09/14/2026
119.04
119.45
117.68
118.02
-0.33%
3,580,800
09/11/2026
119.25
119.33
117.99
118.41
+0.04%
3,033,912
09/10/2026
119.96
120.24
118.26
118.36
-0.88%
3,278,644
09/09/2026
120.54
120.54
118.68
119.41
-0.67%
4,073,608
09/08/2026
119.20
120.59
118.99
120.22
+0.85%
3,460,272
09/04/2026
119.72
120.40
118.96
119.21
-0.97%
3,208,901
09/03/2026
119.79
120.95
119.74
120.38
+0.70%
3,358,518
09/02/2026
119.21
120.04
118.21
119.54
+0.14%
3,419,426
09/01/2026
119.46
120.23
118.75
119.37
+0.40%
3,175,107
08/31/2026
118.59
119.50
118.04
118.90
-0.28%
4,285,518
08/28/2026
120.39
120.56
118.71
119.24
-0.49%
2,705,159
08/27/2026
119.78
120.16
119.09
119.82
-0.86%
3,212,901
08/26/2026
120.57
121.54
120.56
120.86
+0.25%
2,744,619
08/25/2026
120.67
121.17
120.14
120.56
-0.31%
2,766,703
08/24/2026
119.19
121.18
118.98
120.94
+1.77%
3,356,425
08/21/2026
121.80
122.00
118.73
118.84
-2.31%
4,845,632
08/20/2026
122.21
123.23
121.63
121.65
-0.74%
3,729,311
08/19/2026
123.68
124.05
121.96
122.56
-0.31%
3,484,086
08/18/2026
123.91
124.60
122.86
122.94
+0.33%
5,411,555
08/17/2026
122.21
123.00
121.82
122.54
-0.27%
3,135,075
08/14/2026
122.14
123.38
121.97
122.87
+0.42%
4,124,888
08/14/2026
$1.09 Dividend
08/13/2026
121.66
122.53
121.51
122.36
+0.81%
3,337,371
08/12/2026
120.61
121.62
120.41
121.38
+0.24%
3,469,616
08/11/2026
119.18
121.23
118.80
121.09
+1.65%
7,042,831
08/10/2026
121.88
121.88
118.67
119.12
-2.93%
11,812,969
08/07/2026
120.90
123.26
120.25
122.72
+0.77%
4,309,594
08/06/2026
122.81
122.97
120.50
121.78
+0.45%
5,060,721
08/05/2026
122.23
122.23
120.28
121.23
-0.75%
6,782,386
08/04/2026
121.40
122.74
119.72
122.15
-0.008%
5,683,337
08/04/2026
$1.43 Earnings
08/03/2026
122.87
123.86
121.39
122.16
-0.92%
5,075,557
07/31/2026
123.50
124.22
122.50
123.29
-0.67%
4,313,167
07/30/2026
126.95
127.09
123.10
124.11
-2.18%
4,909,805
07/29/2026
127.53
128.06
126.17
126.88
-0.12%
3,672,831
07/28/2026
127.60
130.38
127.01
127.03
+0.32%
3,640,707
07/27/2026
127.53
128.63
126.44
126.63
-1.29%
2,971,498
07/24/2026
127.13
128.76
127.05
128.29
+0.97%
2,856,610
07/23/2026
126.65
127.49
125.38
127.05
+1.02%
3,459,758
07/22/2026
124.97
125.79
124.29
125.76
+1.62%
3,410,132
07/21/2026
122.96
123.77
122.49
123.76
+0.05%
4,113,336
07/20/2026
123.76
125.34
122.87
123.70
+0.67%
4,309,239
07/17/2026
125.77
127.05
122.53
122.87
-0.87%
4,890,153
07/16/2026
122.57
124.10
122.23
123.96
+1.42%
3,821,909
07/15/2026
124.05
124.59
121.98
122.22
-1.61%
3,482,332
07/14/2026
125.01
125.55
123.73
124.21
-0.39%
2,391,564
07/13/2026
123.45
125.11
123.36
124.69
+1.10%
2,362,184
07/10/2026
123.02
124.01
122.56
123.34
+0.18%
2,801,507
07/09/2026
124.36
125.03
122.65
123.12
-1.21%
3,807,533
07/08/2026
126.06
126.52
124.38
124.62
-1.12%
2,570,463
07/07/2026
125.27
128.14
124.75
126.03
+1.79%
3,416,118
07/06/2026
126.96
127.23
123.63
123.82
-2.80%
5,757,648
07/02/2026
124.34
127.45
124.14
127.39
+3.05%
5,123,554
07/01/2026
124.42
124.64
123.10
123.62
-0.64%
4,257,340
06/30/2026
125.47
125.74
124.23
124.42
-1.36%
3,882,497