DUK
Duke Energy (DUK)
NYSE
$120.15+$0.30 (+0.25%)
Price as of Aug 24, 2026 4:02 AM EDT
  • $93.4B
    Market Cap
  • -0.23%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -3.98%
    Low Price$119.85
    High Price$128.11
  • 3 Months
    -3.01%
    Low Price$119.85
    High Price$129.38
  • 1 Year
    -0.23%
    Low Price$111.09
    High Price$131.16
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
121.77
122.26
121.29
122.17
+0.33%
2,483,092
05/13/2026
121.86
122.39
120.73
121.77
-0.94%
3,404,379
05/12/2026
122.85
123.66
121.72
122.92
+0.14%
3,338,335
05/11/2026
122.39
123.20
122.24
122.75
+0.59%
2,256,387
05/08/2026
122.89
123.53
121.30
122.03
-0.56%
2,586,104
05/07/2026
122.85
122.95
121.92
122.72
-0.53%
3,296,394
05/06/2026
124.85
125.30
122.84
123.38
-1.60%
5,946,957
05/05/2026
126.68
127.07
125.36
125.38
+0.10%
3,994,391
05/05/2026
$1.93 Earnings
05/04/2026
125.80
126.78
124.57
125.26
-0.89%
3,365,786
05/01/2026
127.21
128.45
126.38
126.39
-0.73%
2,578,998
04/30/2026
124.84
127.61
123.94
127.32
+2.40%
3,799,946
04/29/2026
125.12
125.74
124.18
124.33
-1.01%
2,322,114
04/28/2026
126.26
126.39
124.91
125.60
+0.56%
2,167,017
04/27/2026
125.46
126.13
124.68
124.90
-0.14%
2,322,719
04/24/2026
125.59
126.04
124.59
125.08
-0.60%
2,399,806
04/23/2026
124.22
126.11
123.83
125.84
+2.23%
2,624,842
04/22/2026
124.57
125.07
122.75
123.09
-0.33%
3,053,316
04/21/2026
126.26
126.29
123.48
123.51
-1.71%
2,842,283
04/20/2026
125.93
126.96
125.38
125.66
-0.13%
2,710,042
04/17/2026
125.32
125.99
123.76
125.83
-0.47%
3,461,602
04/16/2026
125.53
126.79
124.93
126.42
+0.51%
2,712,749
04/15/2026
127.03
127.03
125.73
125.78
-1.39%
3,295,090
04/14/2026
127.62
127.86
126.17
127.55
-0.48%
2,506,530
04/13/2026
129.56
129.85
127.52
128.16
-1.05%
3,579,804
04/10/2026
130.13
131.22
129.52
129.52
-0.91%
2,758,716
04/09/2026
129.02
131.82
129.02
130.71
+1.06%
3,118,799
04/08/2026
128.08
129.39
127.23
129.34
-0.17%
3,716,796
04/07/2026
129.24
130.59
128.89
129.55
+0.31%
2,563,318