DUK
Duke Energy (DUK)
NYSE
$124.42+$0.14 (+0.11%)
Price as of Aug 03, 2026 7:58 PM EDT
  • $98.4B
    Market Cap
  • 3.59%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -4.10%
    Low Price$124.28
    High Price$130.52
  • 3 Months
    -2.52%
    Low Price$119.89
    High Price$130.52
  • 1 Year
    +3.59%
    Low Price$112.07
    High Price$132.32
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
125.00
126.01
123.50
124.28
-0.92%
5,075,557
07/31/2026
125.65
126.38
124.63
125.43
-0.67%
4,313,167
07/30/2026
129.16
129.30
125.24
126.27
-2.18%
4,909,805
07/29/2026
129.75
130.29
128.36
129.08
-0.12%
3,672,831
07/28/2026
129.82
132.65
129.22
129.24
+0.32%
3,640,707
07/27/2026
129.75
130.87
128.64
128.83
-1.29%
2,971,498
07/24/2026
129.34
131.00
129.26
130.52
+0.97%
2,856,610
07/23/2026
128.85
129.71
127.56
129.26
+1.02%
3,459,758
07/22/2026
127.14
127.98
126.45
127.95
+1.62%
3,410,132
07/21/2026
125.10
125.92
124.62
125.91
+0.05%
4,113,336
07/20/2026
125.91
127.52
125.01
125.85
+0.67%
4,309,239
07/17/2026
127.96
129.26
124.66
125.01
-0.87%
4,890,153
07/16/2026
124.70
126.26
124.35
126.11
+1.42%
3,821,909
07/15/2026
126.21
126.76
124.10
124.34
-1.61%
3,482,332
07/14/2026
127.18
127.73
125.88
126.37
-0.39%
2,391,564
07/13/2026
125.60
127.28
125.50
126.86
+1.10%
2,362,184
07/10/2026
125.16
126.16
124.69
125.48
+0.18%
2,801,507
07/09/2026
126.52
127.20
124.78
125.26
-1.21%
3,807,533
07/08/2026
128.25
128.72
126.54
126.79
-1.12%
2,570,463
07/07/2026
127.45
130.37
126.92
128.22
+1.79%
3,416,118
07/06/2026
129.17
129.44
125.78
125.97
-2.80%
5,757,648
07/02/2026
126.50
129.66
126.30
129.60
+3.05%
5,123,554
07/01/2026
126.58
126.81
125.24
125.77
-0.64%
4,257,340
06/30/2026
127.65
127.93
126.39
126.58
-1.36%
3,882,497
06/29/2026
128.27
128.65
127.60
128.33
-0.05%
2,818,791
06/26/2026
127.85
128.48
127.50
128.40
+1.01%
4,450,331
06/25/2026
126.69
128.16
125.72
127.11
+0.46%
3,985,417
06/24/2026
125.86
126.54
124.73
126.53
+1.18%
4,420,077
06/23/2026
124.75
125.58
123.45
125.05
+1.24%
3,946,869
06/22/2026
123.48
124.72
123.35
123.52
-0.27%
3,802,814
06/18/2026
123.00
125.25
122.83
123.86
+0.11%
8,866,456
06/17/2026
125.20
125.81
123.01
123.73
-1.85%
3,266,675
06/16/2026
125.02
126.97
125.00
126.06
+0.62%
3,559,555
06/15/2026
124.00
126.02
123.06
125.28
+0.25%
4,018,965
06/12/2026
124.69
125.49
124.23
124.97
+0.63%
2,451,313
06/11/2026
125.54
126.25
124.08
124.19
-0.68%
3,287,954
06/10/2026
124.99
125.61
123.45
125.04
+0.99%
2,883,125
06/09/2026
122.39
124.90
121.61
123.82
+1.45%
3,009,487
06/08/2026
123.87
124.56
121.90
122.05
-1.75%
3,058,938
06/05/2026
122.50
125.30
122.27
124.22
+1.97%
3,362,922
06/04/2026
121.58
122.72
120.10
121.82
+0.64%
3,482,324
06/03/2026
121.34
123.47
121.00
121.04
-0.04%
3,499,104
06/02/2026
120.06
121.24
119.76
121.09
+1.00%
3,445,539
06/01/2026
121.42
122.16
119.79
119.89
-2.31%
3,231,695
05/29/2026
123.96
124.42
122.29
122.73
-0.83%
3,903,391
05/28/2026
125.16
125.95
123.65
123.76
-1.27%
3,048,243
05/27/2026
124.52
125.65
124.12
125.35
+0.30%
3,129,168
05/26/2026
125.70
125.81
124.95
124.97
-0.56%
2,877,245
05/22/2026
124.45
125.89
124.22
125.67
+0.81%
2,446,539
05/21/2026
123.68
124.81
123.25
124.66
+0.69%
2,206,009
05/20/2026
124.70
125.20
123.67
123.81
-0.60%
3,988,811
05/19/2026
122.81
124.66
122.51
124.56
+1.40%
4,381,856
05/18/2026
121.80
122.95
121.20
122.84
+1.56%
2,865,439
05/15/2026
122.95
123.26
120.90
120.95
-1.86%
3,832,094
05/15/2026
$1.07 Dividend
05/14/2026
122.84
123.33
122.35
123.25
+0.33%
2,483,092
05/13/2026
122.93
123.46
121.79
122.84
-0.94%
3,404,379
05/12/2026
123.93
124.75
122.79
124.00
+0.14%
3,338,335
05/11/2026
123.46
124.29
123.31
123.83
+0.59%
2,256,387
05/08/2026
123.97
124.61
122.37
123.11
-0.56%
2,586,104
05/07/2026
123.93
124.03
122.99
123.80
-0.53%
3,296,394
05/06/2026
125.95
126.40
123.92
124.46
-1.60%
5,946,957
05/05/2026
127.80
128.18
126.47
126.49
+0.10%
3,994,391
05/05/2026
$1.93 Earnings
05/04/2026
126.90
127.89
125.66
126.36
-0.89%
3,365,786
05/01/2026
128.33
129.58
127.49
127.50
-0.73%
2,578,998
04/30/2026
125.94
128.73
125.03
128.44
+2.40%
3,799,946
04/29/2026
126.22
126.84
125.27
125.43
-1.01%
2,322,114
04/28/2026
127.37
127.50
126.01
126.71
+0.56%
2,167,017
04/27/2026
126.57
127.24
125.77
126.00
-0.14%
2,322,719
04/24/2026
126.70
127.15
125.68
126.18
-0.60%
2,399,806
04/23/2026
125.32
127.22
124.92
126.94
+2.23%
2,624,842
04/22/2026
125.66
126.17
123.83
124.18
-0.33%
3,053,316
04/21/2026
127.37
127.40
124.56
124.59
-1.71%
2,842,283
04/20/2026
127.03
128.07
126.48
126.76
-0.13%
2,710,042
04/17/2026
126.42
127.10
124.85
126.93
-0.47%
3,461,602
04/16/2026
126.64
127.90
126.03
127.53
+0.51%
2,712,749
04/15/2026
128.14
128.14
126.83
126.88
-1.39%
3,295,090
04/14/2026
128.74
128.99
127.28
128.67
-0.48%
2,506,530
04/13/2026
130.70
130.99
128.64
129.28
-1.05%
3,579,804
04/10/2026
131.28
132.38
130.66
130.66
-0.91%
2,758,716
04/09/2026
130.16
132.98
130.16
131.86
+1.06%
3,118,799
04/08/2026
129.20
130.53
128.35
130.47
-0.17%
3,716,796
04/07/2026
130.37
131.74
130.03
130.69
+0.31%
2,563,318
04/06/2026
130.50
131.56
129.88
130.28
-0.61%
2,819,877
04/02/2026
130.77
131.89
129.78
131.09
+1.01%
3,720,737
04/01/2026
129.31
130.74
128.75
129.78
-0.03%
4,314,934
03/31/2026
131.52
131.52
128.64
129.82
-0.58%
5,376,255
03/30/2026
130.32
131.57
129.94
130.58
+1.32%
3,968,866
03/27/2026
128.44
130.09
127.91
128.88
+0.47%
4,797,797
03/26/2026
127.23
128.76
126.80
128.27
+0.95%
3,182,301
03/25/2026
127.10
127.89
126.09
127.06
+0.61%
3,369,120
03/24/2026
125.89
127.98
125.76
126.29
+0.03%
4,423,818
03/23/2026
126.82
127.02
125.86
126.25
+0.42%
4,320,716
03/20/2026
129.31
129.42
125.68
125.72
-2.26%
7,644,428
03/19/2026
129.63
130.28
127.78
128.63
-0.77%
5,543,056
03/18/2026
131.18
131.50
129.58
129.63
-1.65%
3,454,698
03/17/2026
133.13
133.34
131.65
131.81
-0.38%
3,948,831
03/16/2026
132.70
133.12
131.91
132.32
+0.23%
4,974,222
03/13/2026
131.35
132.97
131.35
132.01
+1.01%
4,710,196