Duke Energy Corporation (DUK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 123.00 | 125.40 | 122.34 | 124.85 | +0.77% | 4,307,900 |
| 2026-08-06 | 124.94 | 125.11 | 122.59 | 123.90 | +0.45% | 5,060,500 |
| 2026-08-05 | 124.35 | 124.35 | 122.37 | 123.34 | -0.75% | 6,787,900 |
| 2026-08-04 | 123.51 | 124.87 | 121.80 | 124.27 | -0.01% | 5,683,300 |
| 2026-08-03 | 125.00 | 126.01 | 123.50 | 124.28 | -0.92% | 5,075,600 |
| 2026-07-31 | 125.65 | 126.38 | 124.63 | 125.43 | -0.67% | 4,313,200 |
| 2026-07-30 | 129.16 | 129.30 | 125.24 | 126.27 | -2.18% | 4,743,800 |
| 2026-07-29 | 129.75 | 130.29 | 128.36 | 129.08 | -0.12% | 3,668,300 |
| 2026-07-28 | 129.82 | 132.65 | 129.22 | 129.24 | +0.32% | 3,641,600 |
| 2026-07-27 | 129.75 | 130.87 | 128.64 | 128.83 | -1.29% | 2,971,200 |
| 2026-07-24 | 129.34 | 131.00 | 129.26 | 130.52 | +0.97% | 2,856,500 |
| 2026-07-23 | 128.85 | 129.71 | 127.56 | 129.26 | +1.02% | 3,459,800 |
| 2026-07-22 | 127.14 | 127.98 | 126.45 | 127.95 | +1.62% | 3,410,100 |
| 2026-07-21 | 125.10 | 125.92 | 124.62 | 125.91 | +0.05% | 4,113,000 |
| 2026-07-20 | 125.91 | 127.52 | 125.01 | 125.85 | +0.67% | 4,309,300 |
| 2026-07-17 | 127.96 | 129.26 | 124.66 | 125.01 | -0.87% | 4,890,200 |
| 2026-07-16 | 124.70 | 126.26 | 124.35 | 126.11 | +1.42% | 3,518,500 |
| 2026-07-15 | 126.21 | 126.76 | 124.10 | 124.34 | -1.61% | 3,482,200 |
| 2026-07-14 | 127.18 | 127.73 | 125.88 | 126.37 | -0.39% | 2,391,500 |
| 2026-07-13 | 125.60 | 127.28 | 125.50 | 126.86 | +1.10% | 2,362,000 |
| 2026-07-10 | 125.16 | 126.16 | 124.69 | 125.48 | +0.18% | 2,801,200 |
| 2026-07-09 | 126.52 | 127.20 | 124.78 | 125.26 | -1.21% | 3,807,500 |
| 2026-07-08 | 128.25 | 128.72 | 126.54 | 126.79 | -1.12% | 2,570,100 |
| 2026-07-07 | 127.45 | 130.37 | 126.92 | 128.22 | +1.79% | 3,416,100 |
| 2026-07-06 | 129.17 | 129.44 | 125.78 | 125.97 | -2.80% | 5,757,600 |
| 2026-07-02 | 126.50 | 129.66 | 126.30 | 129.60 | +3.05% | 5,123,300 |
| 2026-07-01 | 126.58 | 126.81 | 125.24 | 125.77 | -0.64% | 4,257,900 |
| 2026-06-30 | 127.65 | 127.93 | 126.39 | 126.58 | -1.36% | 3,882,100 |
| 2026-06-29 | 128.27 | 128.65 | 127.60 | 128.33 | -0.05% | 2,818,600 |
| 2026-06-26 | 127.85 | 128.48 | 127.50 | 128.40 | +1.01% | 4,450,300 |
| 2026-06-25 | 126.69 | 128.16 | 125.72 | 127.11 | +0.46% | 3,985,100 |
| 2026-06-24 | 125.86 | 126.54 | 124.73 | 126.53 | +1.18% | 4,420,100 |
| 2026-06-23 | 124.75 | 125.58 | 123.45 | 125.05 | +1.24% | 3,674,000 |
| 2026-06-22 | 123.48 | 124.72 | 123.35 | 123.52 | -0.27% | 3,802,800 |
| 2026-06-18 | 123.00 | 125.25 | 122.83 | 123.86 | +0.11% | 8,866,200 |
| 2026-06-17 | 125.20 | 125.81 | 123.01 | 123.73 | -1.85% | 3,266,500 |
| 2026-06-16 | 125.02 | 126.97 | 125.00 | 126.06 | +0.62% | 3,559,300 |
| 2026-06-15 | 124.00 | 126.02 | 123.06 | 125.28 | +0.25% | 4,018,800 |
| 2026-06-12 | 124.69 | 125.49 | 124.23 | 124.97 | +0.63% | 2,451,300 |
| 2026-06-11 | 125.54 | 126.25 | 124.08 | 124.19 | -0.68% | 3,286,600 |
| 2026-06-10 | 124.99 | 125.61 | 123.45 | 125.04 | +0.99% | 2,883,100 |
| 2026-06-09 | 122.39 | 124.90 | 121.61 | 123.82 | +1.45% | 3,009,400 |
| 2026-06-08 | 123.87 | 124.56 | 121.90 | 122.05 | -1.75% | 3,058,800 |
| 2026-06-05 | 122.50 | 125.30 | 122.27 | 124.22 | +1.97% | 3,362,900 |
| 2026-06-04 | 121.58 | 122.72 | 120.10 | 121.82 | +0.64% | 3,481,900 |
| 2026-06-03 | 121.34 | 123.47 | 121.00 | 121.04 | -0.04% | 3,499,900 |
| 2026-06-02 | 120.06 | 121.24 | 119.76 | 121.09 | +1.00% | 3,445,100 |
| 2026-06-01 | 121.42 | 122.16 | 119.79 | 119.89 | -2.31% | 3,215,700 |
| 2026-05-29 | 123.96 | 124.42 | 122.29 | 122.73 | -0.83% | 3,903,100 |
| 2026-05-28 | 125.16 | 125.95 | 123.65 | 123.76 | -1.27% | 3,047,800 |
| 2026-05-27 | 124.52 | 125.65 | 124.12 | 125.35 | +0.30% | 3,128,900 |
| 2026-05-26 | 125.70 | 125.81 | 124.95 | 124.97 | -0.56% | 2,877,000 |
| 2026-05-22 | 124.45 | 125.89 | 124.22 | 125.67 | +0.81% | 2,446,300 |
| 2026-05-21 | 123.68 | 124.81 | 123.25 | 124.66 | +0.69% | 2,205,900 |
| 2026-05-20 | 124.70 | 125.20 | 123.67 | 123.81 | -0.60% | 3,988,800 |
| 2026-05-19 | 122.81 | 124.66 | 122.51 | 124.56 | +1.40% | 4,381,600 |
| 2026-05-18 | 121.80 | 122.95 | 121.20 | 122.84 | +1.56% | 2,865,500 |
| 2026-05-15 | 122.95 | 123.26 | 120.90 | 120.95 | -2.70% | 3,832,100 |
| 2026-05-14 | 123.90 | 124.40 | 123.41 | 124.31 | +0.33% | 2,483,100 |
| 2026-05-13 | 123.99 | 124.53 | 122.84 | 123.90 | -0.94% | 3,404,400 |
| 2026-05-12 | 125.00 | 125.83 | 123.85 | 125.07 | +0.14% | 3,337,900 |
| 2026-05-11 | 124.53 | 125.36 | 124.38 | 124.90 | +0.59% | 2,256,300 |
| 2026-05-08 | 125.04 | 125.69 | 123.43 | 124.17 | -0.56% | 2,585,800 |
| 2026-05-07 | 125.00 | 125.10 | 124.05 | 124.87 | -0.53% | 3,296,400 |
| 2026-05-06 | 127.04 | 127.49 | 125.00 | 125.54 | -1.60% | 5,947,000 |
| 2026-05-05 | 128.90 | 129.29 | 127.56 | 127.58 | +0.10% | 3,994,000 |
| 2026-05-04 | 128.00 | 129.00 | 126.75 | 127.45 | -0.89% | 3,365,800 |
| 2026-05-01 | 129.44 | 130.70 | 128.59 | 128.60 | -0.73% | 2,578,900 |
| 2026-04-30 | 127.03 | 129.84 | 126.11 | 129.55 | +2.40% | 3,799,600 |
| 2026-04-29 | 127.31 | 127.94 | 126.35 | 126.51 | -1.01% | 2,322,100 |
| 2026-04-28 | 128.47 | 128.60 | 127.10 | 127.80 | +0.56% | 2,167,000 |
| 2026-04-27 | 127.66 | 128.34 | 126.86 | 127.09 | -0.14% | 2,322,600 |
| 2026-04-24 | 127.79 | 128.25 | 126.77 | 127.27 | -0.60% | 2,399,700 |
| 2026-04-23 | 126.40 | 128.32 | 126.00 | 128.04 | +2.23% | 2,624,800 |
| 2026-04-22 | 126.75 | 127.26 | 124.90 | 125.25 | -0.33% | 3,053,000 |
| 2026-04-21 | 128.47 | 128.51 | 125.64 | 125.67 | -1.71% | 2,842,800 |
| 2026-04-20 | 128.13 | 129.18 | 127.58 | 127.86 | -0.13% | 2,710,600 |
| 2026-04-17 | 127.51 | 128.20 | 125.93 | 128.03 | -0.47% | 3,461,600 |
| 2026-04-16 | 127.73 | 129.01 | 127.12 | 128.63 | +0.51% | 2,712,700 |
| 2026-04-15 | 129.25 | 129.25 | 127.93 | 127.98 | -1.39% | 3,294,800 |
| 2026-04-14 | 129.85 | 130.10 | 128.38 | 129.78 | -0.48% | 2,506,200 |
| 2026-04-13 | 131.83 | 132.12 | 129.75 | 130.40 | -1.05% | 3,580,000 |
| 2026-04-10 | 132.41 | 133.52 | 131.79 | 131.79 | -0.91% | 2,758,800 |
| 2026-04-09 | 131.28 | 134.13 | 131.28 | 133.00 | +1.06% | 3,118,700 |
| 2026-04-08 | 130.32 | 131.66 | 129.46 | 131.60 | -0.17% | 3,716,800 |
| 2026-04-07 | 131.50 | 132.88 | 131.15 | 131.82 | +0.31% | 2,563,300 |
| 2026-04-06 | 131.63 | 132.70 | 131.00 | 131.41 | -0.61% | 2,819,800 |
| 2026-04-02 | 131.90 | 133.03 | 130.90 | 132.22 | +1.01% | 3,720,600 |
| 2026-04-01 | 130.43 | 131.87 | 129.86 | 130.90 | -0.03% | 4,314,900 |
| 2026-03-31 | 132.66 | 132.66 | 129.75 | 130.94 | -0.58% | 5,376,100 |
| 2026-03-30 | 131.45 | 132.71 | 131.07 | 131.71 | +1.32% | 3,968,800 |
| 2026-03-27 | 129.55 | 131.21 | 129.02 | 129.99 | +0.47% | 4,797,797 |
| 2026-03-26 | 128.33 | 129.88 | 127.89 | 129.38 | +0.95% | 3,182,301 |
| 2026-03-25 | 128.20 | 129.00 | 127.18 | 128.16 | +0.61% | 3,369,120 |
| 2026-03-24 | 126.98 | 129.09 | 126.85 | 127.38 | +0.03% | 4,423,818 |
| 2026-03-23 | 127.92 | 128.12 | 126.95 | 127.34 | +0.42% | 4,320,716 |
| 2026-03-20 | 130.43 | 130.54 | 126.77 | 126.81 | -2.26% | 7,644,784 |
| 2026-03-19 | 130.75 | 131.41 | 128.88 | 129.74 | -0.77% | 5,543,056 |
| 2026-03-18 | 132.31 | 132.63 | 130.70 | 130.75 | -1.65% | 3,454,698 |
| 2026-03-17 | 134.28 | 134.49 | 132.79 | 132.95 | -0.38% | 3,948,836 |
| 2026-03-16 | 133.85 | 134.27 | 133.05 | 133.46 | +0.23% | 4,974,222 |
| 2026-03-13 | 132.49 | 134.12 | 132.49 | 133.15 | +1.01% | 4,710,196 |
| 2026-03-12 | 130.00 | 133.20 | 129.96 | 131.82 | +1.38% | 5,842,331 |
| 2026-03-11 | 129.50 | 130.50 | 129.16 | 130.03 | +0.26% | 4,249,915 |
| 2026-03-10 | 129.50 | 130.69 | 128.55 | 129.69 | -1.06% | 8,176,640 |
| 2026-03-09 | 131.86 | 132.48 | 130.54 | 131.08 | -1.07% | 7,057,215 |
| 2026-03-06 | 131.40 | 132.63 | 130.23 | 132.50 | +0.68% | 5,040,992 |
| 2026-03-05 | 131.01 | 131.73 | 129.53 | 131.61 | -0.20% | 4,860,826 |
| 2026-03-04 | 131.50 | 132.66 | 130.56 | 131.88 | +0.34% | 3,702,772 |
| 2026-03-03 | 130.85 | 132.30 | 128.49 | 131.43 | -0.15% | 3,579,793 |
| 2026-03-02 | 131.00 | 132.20 | 130.55 | 131.63 | +0.60% | 5,034,368 |
| 2026-02-27 | 129.87 | 131.57 | 129.29 | 130.85 | +1.25% | 4,691,665 |
| 2026-02-26 | 129.27 | 129.80 | 128.24 | 129.23 | +0.23% | 3,738,200 |
| 2026-02-25 | 128.08 | 129.17 | 126.28 | 128.93 | +0.37% | 3,854,303 |
| 2026-02-24 | 127.86 | 128.56 | 126.52 | 128.46 | +0.52% | 4,232,204 |
| 2026-02-23 | 126.83 | 128.61 | 126.81 | 127.79 | +0.80% | 4,891,378 |
| 2026-02-20 | 127.18 | 127.31 | 125.08 | 126.78 | +0.32% | 5,039,572 |
| 2026-02-19 | 125.64 | 126.76 | 125.30 | 126.37 | +0.90% | 5,483,566 |
| 2026-02-18 | 126.90 | 126.90 | 124.78 | 125.24 | -1.16% | 4,111,677 |
| 2026-02-17 | 128.50 | 129.00 | 126.17 | 126.71 | -1.16% | 4,252,985 |
| 2026-02-13 | 125.11 | 128.26 | 124.97 | 128.20 | +1.66% | 5,569,375 |
| 2026-02-12 | 125.40 | 128.09 | 125.31 | 126.11 | +0.73% | 7,095,000 |
| 2026-02-11 | 124.27 | 125.40 | 122.92 | 125.20 | +1.26% | 5,980,300 |
| 2026-02-10 | 122.20 | 124.37 | 120.46 | 123.64 | +1.58% | 6,608,700 |
| 2026-02-09 | 121.49 | 122.06 | 120.78 | 121.72 | -0.11% | 4,288,500 |
| 2026-02-06 | 124.00 | 124.28 | 121.34 | 121.86 | -1.26% | 4,412,100 |
| 2026-02-05 | 123.03 | 124.05 | 122.43 | 123.41 | +0.98% | 4,224,100 |
| 2026-02-04 | 122.44 | 123.35 | 121.61 | 122.21 | +0.44% | 5,679,700 |
| 2026-02-03 | 119.48 | 121.90 | 119.48 | 121.67 | +1.82% | 4,169,300 |
| 2026-02-02 | 121.46 | 122.00 | 119.04 | 119.49 | -1.53% | 4,273,000 |
| 2026-01-30 | 120.72 | 121.43 | 120.10 | 121.35 | +0.38% | 5,603,000 |
| 2026-01-29 | 120.38 | 121.74 | 120.29 | 120.89 | +0.54% | 4,298,400 |
| 2026-01-28 | 120.20 | 121.10 | 119.60 | 120.24 | -0.04% | 4,463,400 |
| 2026-01-27 | 118.78 | 120.32 | 118.20 | 120.29 | +1.27% | 4,812,900 |
| 2026-01-26 | 118.16 | 119.70 | 118.01 | 118.78 | +1.15% | 3,955,600 |
| 2026-01-23 | 117.89 | 117.94 | 116.25 | 117.43 | -0.24% | 4,491,000 |
| 2026-01-22 | 119.15 | 119.51 | 117.62 | 117.71 | -1.39% | 3,807,200 |
| 2026-01-21 | 120.19 | 120.84 | 118.46 | 119.37 | -0.15% | 4,751,700 |
| 2026-01-20 | 119.07 | 119.65 | 118.10 | 119.55 | +0.28% | 4,595,000 |
| 2026-01-16 | 118.50 | 119.40 | 117.86 | 119.22 | +0.27% | 4,499,800 |
| 2026-01-15 | 118.63 | 119.41 | 118.45 | 118.90 | +0.19% | 3,716,400 |
| 2026-01-14 | 117.57 | 119.29 | 117.35 | 118.68 | +1.10% | 4,554,900 |
| 2026-01-13 | 116.48 | 117.56 | 115.98 | 117.39 | +0.58% | 3,284,100 |
| 2026-01-12 | 116.77 | 117.49 | 116.27 | 116.71 | -0.08% | 3,007,800 |
| 2026-01-09 | 117.39 | 118.26 | 116.76 | 116.80 | -0.44% | 2,884,800 |
| 2026-01-08 | 116.51 | 118.60 | 116.19 | 117.32 | +0.97% | 3,214,100 |
| 2026-01-07 | 118.12 | 118.30 | 115.95 | 116.19 | -1.32% | 3,227,800 |
| 2026-01-06 | 116.76 | 117.91 | 116.40 | 117.74 | +0.80% | 3,303,700 |
| 2026-01-05 | 117.00 | 117.00 | 115.10 | 116.81 | -0.54% | 4,310,300 |
| 2026-01-02 | 117.18 | 118.07 | 116.38 | 117.44 | +0.20% | 2,619,600 |
| 2025-12-31 | 117.70 | 117.81 | 117.10 | 117.21 | -0.40% | 1,973,900 |
| 2025-12-30 | 117.59 | 117.94 | 117.25 | 117.68 | +0.14% | 1,834,800 |
| 2025-12-29 | 117.30 | 118.03 | 117.08 | 117.52 | +0.29% | 2,489,100 |
| 2025-12-26 | 117.16 | 117.80 | 116.77 | 117.18 | -0.26% | 1,440,300 |
| 2025-12-24 | 117.19 | 117.51 | 116.82 | 117.48 | +0.59% | 1,060,600 |
| 2025-12-23 | 116.37 | 117.19 | 116.12 | 116.79 | +0.42% | 3,627,800 |
| 2025-12-22 | 115.30 | 116.46 | 115.00 | 116.30 | +0.64% | 2,477,200 |
| 2025-12-19 | 117.43 | 117.49 | 115.55 | 115.56 | -1.69% | 6,898,600 |
| 2025-12-18 | 117.34 | 117.81 | 116.65 | 117.55 | +0.10% | 4,611,000 |
| 2025-12-17 | 115.47 | 117.91 | 115.40 | 117.43 | +1.59% | 4,436,700 |
| 2025-12-16 | 116.98 | 117.22 | 115.24 | 115.59 | -0.98% | 3,222,300 |
| 2025-12-15 | 115.81 | 116.95 | 115.41 | 116.73 | +1.24% | 3,797,200 |
| 2025-12-12 | 114.50 | 115.35 | 114.40 | 115.30 | +0.80% | 2,955,700 |
| 2025-12-11 | 114.56 | 115.50 | 113.99 | 114.39 | +0.34% | 2,992,300 |
| 2025-12-10 | 115.28 | 115.40 | 113.90 | 114.00 | -1.08% | 3,366,400 |
| 2025-12-09 | 115.80 | 116.21 | 115.05 | 115.24 | +0.02% | 2,929,700 |
| 2025-12-08 | 116.20 | 116.42 | 114.13 | 115.22 | -1.12% | 5,217,200 |
| 2025-12-05 | 117.84 | 118.18 | 116.40 | 116.52 | -1.23% | 3,983,100 |
| 2025-12-04 | 118.38 | 119.44 | 117.84 | 117.97 | -0.55% | 3,151,000 |
| 2025-12-03 | 119.87 | 120.56 | 118.37 | 118.62 | -0.89% | 3,328,400 |
| 2025-12-02 | 121.10 | 121.14 | 119.37 | 119.69 | -0.88% | 3,554,400 |
| 2025-12-01 | 123.21 | 123.46 | 120.67 | 120.75 | -2.57% | 4,050,600 |
| 2025-11-28 | 123.15 | 124.13 | 123.04 | 123.94 | +0.41% | 1,439,800 |
| 2025-11-26 | 122.41 | 123.60 | 121.95 | 123.43 | +1.23% | 3,374,400 |
| 2025-11-25 | 122.26 | 122.98 | 121.59 | 121.93 | -0.13% | 2,835,100 |
| 2025-11-24 | 123.07 | 123.41 | 121.40 | 122.09 | -0.58% | 3,442,700 |
| 2025-11-21 | 122.94 | 123.39 | 121.91 | 122.80 | +0.21% | 4,407,000 |
| 2025-11-20 | 122.28 | 122.98 | 121.86 | 122.54 | +0.25% | 2,639,200 |
| 2025-11-19 | 123.88 | 123.88 | 121.45 | 122.23 | -1.27% | 3,411,000 |
| 2025-11-18 | 125.65 | 125.93 | 123.79 | 123.80 | -1.10% | 3,774,300 |
| 2025-11-17 | 123.33 | 125.21 | 122.86 | 125.18 | +2.01% | 3,879,900 |
| 2025-11-14 | 123.33 | 124.20 | 122.25 | 122.71 | -0.71% | 3,878,200 |
| 2025-11-13 | 123.76 | 124.59 | 123.10 | 123.59 | -0.25% | 3,277,900 |
| 2025-11-12 | 123.66 | 124.29 | 123.43 | 123.90 | +0.19% | 3,238,900 |
| 2025-11-11 | 123.13 | 124.22 | 122.31 | 123.67 | +0.60% | 3,101,600 |
| 2025-11-10 | 123.05 | 123.68 | 121.84 | 122.93 | -0.59% | 4,442,000 |
| 2025-11-07 | 124.10 | 125.72 | 122.41 | 123.66 | -0.27% | 5,456,800 |
| 2025-11-06 | 123.60 | 124.86 | 123.40 | 124.00 | +0.19% | 4,674,700 |
| 2025-11-05 | 123.79 | 124.48 | 123.17 | 123.77 | -0.05% | 3,822,300 |
| 2025-11-04 | 124.34 | 124.51 | 123.49 | 123.83 | +0.13% | 3,169,800 |
| 2025-11-03 | 123.87 | 124.00 | 122.27 | 123.67 | -0.51% | 3,365,700 |
| 2025-10-31 | 124.34 | 124.93 | 123.75 | 124.30 | -0.73% | 2,961,900 |
| 2025-10-30 | 124.52 | 125.88 | 124.38 | 125.21 | +0.74% | 2,666,400 |
| 2025-10-29 | 125.65 | 126.07 | 123.82 | 124.29 | -1.08% | 3,686,400 |
| 2025-10-28 | 126.86 | 127.35 | 125.38 | 125.65 | -1.44% | 3,159,200 |
| 2025-10-27 | 127.00 | 127.58 | 126.26 | 127.49 | +0.09% | 2,308,300 |
| 2025-10-24 | 127.30 | 128.44 | 126.98 | 127.37 | +0.09% | 2,175,000 |
| 2025-10-23 | 129.86 | 129.86 | 127.17 | 127.26 | -1.37% | 2,531,000 |
| 2025-10-22 | 128.55 | 130.03 | 127.49 | 129.03 | +0.55% | 3,143,000 |
| 2025-10-21 | 129.50 | 129.50 | 127.26 | 128.33 | -0.47% | 2,628,800 |
| 2025-10-20 | 129.00 | 129.20 | 127.69 | 128.94 | +0.32% | 3,759,300 |
| 2025-10-17 | 128.17 | 128.65 | 127.12 | 128.53 | +0.89% | 3,120,800 |
| 2025-10-16 | 128.84 | 129.51 | 127.40 | 127.40 | -0.99% | 2,785,200 |
| 2025-10-15 | 128.18 | 128.99 | 127.07 | 128.67 | +0.66% | 3,023,200 |
| 2025-10-14 | 126.91 | 128.49 | 126.29 | 127.82 | +1.37% | 2,712,900 |
| 2025-10-13 | 126.21 | 126.95 | 125.69 | 126.09 | -0.73% | 2,136,200 |
| 2025-10-10 | 125.29 | 127.27 | 125.02 | 127.02 | +1.85% | 2,955,400 |
| 2025-10-09 | 125.90 | 126.09 | 124.61 | 124.71 | -0.42% | 1,500,800 |
| 2025-10-08 | 126.26 | 126.32 | 124.40 | 125.23 | -0.26% | 2,423,000 |
| 2025-10-07 | 124.85 | 125.95 | 124.34 | 125.56 | +0.95% | 2,723,300 |
| 2025-10-06 | 123.43 | 124.46 | 122.78 | 124.38 | +0.68% | 2,289,000 |
| 2025-10-03 | 122.11 | 123.83 | 122.00 | 123.54 | +1.62% | 2,761,900 |
| 2025-10-02 | 121.50 | 122.08 | 120.94 | 121.57 | -0.67% | 3,098,800 |
| 2025-10-01 | 123.56 | 123.82 | 122.32 | 122.39 | -1.10% | 2,489,200 |
| 2025-09-30 | 122.98 | 123.93 | 122.62 | 123.75 | +0.77% | 3,719,800 |
| 2025-09-29 | 123.05 | 123.08 | 121.32 | 122.80 | -0.18% | 4,210,000 |
| 2025-09-26 | 122.14 | 123.45 | 122.04 | 123.02 | +0.57% | 2,644,400 |
| 2025-09-25 | 124.11 | 124.30 | 122.27 | 122.32 | -1.07% | 2,285,600 |
| 2025-09-24 | 123.00 | 123.95 | 122.95 | 123.64 | +0.44% | 2,173,100 |
| 2025-09-23 | 121.46 | 123.24 | 120.97 | 123.10 | +1.25% | 2,123,700 |
| 2025-09-22 | 121.21 | 122.01 | 120.73 | 121.58 | +0.41% | 2,062,000 |
| 2025-09-19 | 120.76 | 121.65 | 120.00 | 121.08 | +0.57% | 4,842,000 |
| 2025-09-18 | 120.03 | 121.12 | 119.69 | 120.39 | -0.59% | 2,541,100 |
| 2025-09-17 | 120.74 | 121.50 | 120.27 | 121.10 | +0.71% | 2,437,700 |
| 2025-09-16 | 122.63 | 122.83 | 120.20 | 120.25 | -1.73% | 4,158,400 |
| 2025-09-15 | 121.65 | 122.65 | 121.62 | 122.37 | +0.34% | 2,202,600 |
| 2025-09-12 | 122.08 | 122.90 | 121.87 | 121.95 | -0.13% | 2,136,400 |
| 2025-09-11 | 121.36 | 122.23 | 120.97 | 122.11 | +0.63% | 2,178,000 |
| 2025-09-10 | 120.41 | 121.46 | 120.20 | 121.35 | +0.81% | 2,104,400 |
| 2025-09-09 | 120.25 | 121.03 | 119.90 | 120.38 | +0.17% | 2,182,800 |
| 2025-09-08 | 120.40 | 120.83 | 119.76 | 120.17 | -0.36% | 3,069,000 |
| 2025-09-05 | 121.31 | 121.48 | 120.04 | 120.61 | -0.22% | 1,980,700 |
| 2025-09-04 | 122.20 | 122.45 | 120.38 | 120.87 | -0.52% | 3,069,700 |
| 2025-09-03 | 121.30 | 121.89 | 120.62 | 121.50 | -0.32% | 2,152,100 |
| 2025-09-02 | 122.46 | 122.77 | 121.37 | 121.89 | -0.49% | 2,449,100 |
| 2025-08-29 | 122.40 | 123.19 | 122.11 | 122.49 | +0.10% | 2,151,200 |
| 2025-08-28 | 123.30 | 123.61 | 122.25 | 122.37 | -1.06% | 2,496,500 |
| 2025-08-27 | 123.61 | 123.85 | 122.76 | 123.68 | +0.32% | 2,560,800 |
| 2025-08-26 | 123.00 | 123.54 | 122.10 | 123.28 | +0.14% | 3,102,000 |
| 2025-08-25 | 123.95 | 124.22 | 122.87 | 123.11 | -0.99% | 2,454,300 |
| 2025-08-22 | 124.79 | 125.25 | 123.33 | 124.34 | +0.16% | 2,182,900 |
| 2025-08-21 | 124.32 | 124.92 | 123.94 | 124.14 | -0.27% | 2,084,700 |
| 2025-08-20 | 124.50 | 125.95 | 124.18 | 124.48 | +0.57% | 3,455,700 |
| 2025-08-19 | 121.64 | 123.82 | 121.38 | 123.78 | +1.91% | 2,908,400 |
| 2025-08-18 | 123.00 | 123.00 | 121.33 | 121.46 | -0.81% | 3,224,700 |
| 2025-08-15 | 123.52 | 123.70 | 121.93 | 122.45 | -1.46% | 4,024,700 |
| 2025-08-14 | 125.70 | 125.70 | 124.00 | 124.26 | -1.15% | 3,410,300 |
| 2025-08-13 | 124.39 | 125.76 | 123.95 | 125.71 | +1.00% | 3,009,200 |
| 2025-08-12 | 125.40 | 125.58 | 123.36 | 124.47 | -0.87% | 3,826,300 |
| 2025-08-11 | 125.69 | 125.96 | 124.91 | 125.56 | +0.19% | 2,244,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+3.81%). Worst month: May (-3.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Duke Energy Corporation's (DUK) latest close?
124.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is DUK's 52-week high and low?
134.49 high and 113.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Duke Energy Corporation's strongest and weakest month historically?
Historically, DUK's strongest calendar month has been Jul (average +3.81%) and its weakest May (average -3.41%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.