DUK
Duke Energy (DUK)
NYSE
$114.20+$0.06 (+0.06%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $88.7B
    Market Cap
  • -4.37%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -5.33%
    Low Price$113.23
    High Price$121.40
  • 3 Months
    -11.16%
    Low Price$113.23
    High Price$129.38
  • 1 Year
    -4.37%
    Low Price$113.23
    High Price$131.16
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
114.21
115.17
113.52
114.13
+0.34%
3,882,993
10/01/2026
113.55
114.01
112.61
113.74
-0.24%
4,797,775
09/30/2026
114.80
115.03
113.90
114.01
-0.18%
4,437,936
09/29/2026
112.87
114.44
112.40
114.21
+0.71%
5,162,586
09/28/2026
113.50
113.85
112.79
113.41
+0.05%
4,193,535
09/25/2026
113.14
113.61
112.52
113.35
+0.11%
3,754,951
09/24/2026
114.76
115.03
113.16
113.23
-0.82%
3,757,217
09/23/2026
116.00
116.01
114.10
114.17
-1.84%
3,884,048
09/22/2026
116.49
117.01
116.06
116.31
-0.37%
2,777,579
09/21/2026
117.49
118.00
116.60
116.74
-0.67%
4,270,673
09/18/2026
117.92
118.02
117.04
117.53
-0.85%
8,616,464
09/17/2026
118.36
118.57
117.53
118.54
+0.66%
4,145,182
09/16/2026
118.42
118.76
117.46
117.76
-0.008%
3,824,292
09/15/2026
119.14
119.27
117.57
117.77
-1.05%
4,596,096
09/14/2026
120.05
120.47
118.68
119.02
-0.33%
3,580,800
09/11/2026
120.26
120.35
118.99
119.42
+0.04%
3,033,912
09/10/2026
120.98
121.26
119.27
119.37
-0.88%
3,278,644
09/09/2026
121.57
121.57
119.69
120.43
-0.67%
4,073,608
09/08/2026
120.21
121.62
120.00
121.24
+0.85%
3,460,272
09/04/2026
120.74
121.43
119.97
120.22
-0.97%
3,208,901
09/03/2026
120.81
121.98
120.76
121.40
+0.70%
3,358,518
09/02/2026
120.22
121.06
119.22
120.56
+0.14%
3,419,426
09/01/2026
120.48
121.25
119.76
120.39
+0.40%
3,175,107
08/31/2026
119.60
120.52
119.04
119.91
-0.28%
4,285,518
08/28/2026
121.41
121.59
119.72
120.25
-0.49%
2,705,159
08/27/2026
120.80
121.18
120.10
120.84
-0.86%
3,212,901
08/26/2026
121.60
122.57
121.59
121.89
+0.25%
2,744,619
08/25/2026
121.70
122.20
121.16
121.59
-0.31%
2,766,703
08/24/2026
120.20
122.21
119.99
121.97
+1.77%
3,356,425
08/21/2026
122.84
123.04
119.74
119.85
-2.31%
4,845,632
08/20/2026
123.25
124.28
122.66
122.69
-0.74%
3,729,311
08/19/2026
124.73
125.11
123.00
123.60
-0.31%
3,484,086
08/18/2026
124.96
125.66
123.91
123.99
+0.33%
5,411,555
08/17/2026
123.25
124.05
122.86
123.58
-0.27%
3,135,075
08/14/2026
123.18
124.43
123.01
123.92
+0.42%
4,124,888
08/14/2026
$1.09 Dividend
08/13/2026
122.69
123.57
122.54
123.41
+0.81%
3,337,371
08/12/2026
121.64
122.66
121.43
122.41
+0.24%
3,469,616
08/11/2026
120.19
122.27
119.81
122.12
+1.65%
7,042,831
08/10/2026
122.92
122.92
119.68
120.13
-2.93%
11,812,969
08/07/2026
121.93
124.31
121.27
123.76
+0.77%
4,309,594
08/06/2026
123.85
124.02
121.52
122.82
+0.45%
5,060,721
08/05/2026
123.27
123.27
121.30
122.27
-0.75%
6,782,386
08/04/2026
122.43
123.78
120.74
123.19
-0.008%
5,683,337
08/04/2026
$1.43 Earnings
08/03/2026
123.91
124.91
122.42
123.20
-0.92%
5,075,557
07/31/2026
124.55
125.28
123.54
124.34
-0.67%
4,313,167
07/30/2026
128.03
128.17
124.15
125.17
-2.18%
4,909,805
07/29/2026
128.62
129.15
127.24
127.95
-0.12%
3,672,831
07/28/2026
128.69
131.49
128.09
128.11
+0.32%
3,640,707
07/27/2026
128.62
129.73
127.52
127.71
-1.29%
2,971,498
07/24/2026
128.21
129.86
128.13
129.38
+0.97%
2,856,610
07/23/2026
127.73
128.58
126.45
128.13
+1.02%
3,459,758
07/22/2026
126.03
126.86
125.35
126.83
+1.62%
3,410,132
07/21/2026
124.01
124.82
123.53
124.81
+0.05%
4,113,336
07/20/2026
124.81
126.41
123.92
124.75
+0.67%
4,309,239
07/17/2026
126.84
128.13
123.57
123.92
-0.87%
4,890,153
07/16/2026
123.61
125.15
123.27
125.01
+1.42%
3,821,909
07/15/2026
125.11
125.65
123.02
123.26
-1.61%
3,482,332
07/14/2026
126.07
126.62
124.78
125.27
-0.39%
2,391,564
07/13/2026
124.51
126.17
124.41
125.75
+1.10%
2,362,184
07/10/2026
124.07
125.06
123.60
124.39
+0.18%
2,801,507
07/09/2026
125.42
126.09
123.69
124.17
-1.21%
3,807,533
07/08/2026
127.13
127.59
125.44
125.68
-1.12%
2,570,463
07/07/2026
126.34
129.23
125.81
127.10
+1.79%
3,416,118
07/06/2026
128.04
128.31
124.68
124.87
-2.80%
5,757,648
07/02/2026
125.40
128.53
125.20
128.47
+3.05%
5,123,554
07/01/2026
125.48
125.70
124.14
124.67
-0.64%
4,257,340
06/30/2026
126.54
126.82
125.29
125.48
-1.36%
3,882,497
06/29/2026
127.15
127.53
126.49
127.21
-0.05%
2,818,791
06/26/2026
126.74
127.36
126.39
127.28
+1.01%
4,450,331
06/25/2026
125.59
127.04
124.62
126.00
+0.46%
3,985,417
06/24/2026
124.76
125.44
123.64
125.43
+1.18%
4,420,077
06/23/2026
123.66
124.49
122.37
123.96
+1.24%
3,946,869
06/22/2026
122.40
123.63
122.27
122.44
-0.27%
3,802,814
06/18/2026
121.93
124.16
121.76
122.78
+0.11%
8,866,456
06/17/2026
124.11
124.71
121.94
122.65
-1.85%
3,266,675
06/16/2026
123.93
125.86
123.91
124.96
+0.62%
3,559,555
06/15/2026
122.92
124.92
121.99
124.19
+0.25%
4,018,965
06/12/2026
123.60
124.40
123.15
123.88
+0.63%
2,451,313
06/11/2026
124.45
125.15
123.00
123.11
-0.68%
3,287,954
06/10/2026
123.90
124.51
122.37
123.95
+0.99%
2,883,125
06/09/2026
121.32
123.81
120.55
122.74
+1.45%
3,009,487
06/08/2026
122.79
123.47
120.84
120.99
-1.75%
3,058,938
06/05/2026
121.43
124.21
121.20
123.14
+1.97%
3,362,922
06/04/2026
120.52
121.65
119.05
120.76
+0.64%
3,482,324
06/03/2026
120.28
122.39
119.95
119.99
-0.04%
3,499,104
06/02/2026
119.01
120.18
118.72
120.03
+1.00%
3,445,539
06/01/2026
120.36
121.10
118.75
118.85
-2.31%
3,231,695
05/29/2026
122.88
123.34
121.22
121.66
-0.83%
3,903,391
05/28/2026
124.07
124.85
122.57
122.68
-1.27%
3,048,243
05/27/2026
123.43
124.55
123.04
124.26
+0.30%
3,129,168
05/26/2026
124.60
124.71
123.86
123.88
-0.56%
2,877,245
05/22/2026
123.36
124.79
123.14
124.57
+0.81%
2,446,539
05/21/2026
122.60
123.72
122.18
123.57
+0.69%
2,206,009
05/20/2026
123.61
124.11
122.59
122.73
-0.60%
3,988,811
05/19/2026
121.74
123.57
121.44
123.47
+1.40%
4,381,856
05/18/2026
120.74
121.88
120.14
121.77
+1.56%
2,865,439
05/15/2026
121.88
122.19
119.85
119.90
-1.86%
3,832,094
05/15/2026
$1.07 Dividend