The closing price for Duke Energy (DUK) this year is $120.95, on Friday. It is up 5% for the year. The latest price is $120.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 | $122.95 | $123.26 | $120.90 | $120.95 | 3,831,200 |
May 14 2026 | $122.84 | $123.33 | $122.35 | $123.25 | 2,483,100 |
May 13 2026 | $122.93 | $123.46 | $121.79 | $122.84 | 3,404,400 |
May 12 2026 | $123.93 | $124.75 | $122.79 | $124.00 | 3,337,900 |
May 11 2026 | $123.46 | $124.29 | $123.31 | $123.83 | 2,256,300 |
May 08 2026 | $123.97 | $124.61 | $122.37 | $123.11 | 2,585,800 |
May 07 2026 | $123.93 | $124.03 | $122.99 | $123.80 | 3,296,400 |
May 06 2026 | $125.95 | $126.40 | $123.93 | $124.46 | 5,947,000 |
May 05 2026 | $127.80 | $128.18 | $126.47 | $126.49 | 3,994,000 |
May 04 2026 | $126.90 | $127.89 | $125.66 | $126.36 | 3,365,800 |
May 01 2026 | $128.33 | $129.58 | $127.49 | $127.50 | 2,578,900 |
April 30 2026 | $125.94 | $128.73 | $125.03 | $128.44 | 3,799,600 |
April 29 2026 | $126.22 | $126.84 | $125.27 | $125.43 | 2,322,100 |
April 28 2026 | $127.37 | $127.50 | $126.01 | $126.71 | 2,167,000 |
April 27 2026 | $126.57 | $127.24 | $125.77 | $126.00 | 2,322,600 |
April 24 2026 | $126.70 | $127.15 | $125.68 | $126.18 | 2,399,700 |
April 23 2026 | $125.32 | $127.22 | $124.92 | $126.94 | 2,624,800 |
April 22 2026 | $125.66 | $126.17 | $123.83 | $124.18 | 3,053,000 |
April 21 2026 | $127.37 | $127.41 | $124.56 | $124.59 | 2,842,800 |
April 20 2026 | $127.03 | $128.07 | $126.49 | $126.76 | 2,710,600 |
April 17 2026 | $126.42 | $127.10 | $124.85 | $126.93 | 3,461,600 |
April 16 2026 | $126.64 | $127.90 | $126.03 | $127.53 | 2,712,700 |
April 15 2026 | $128.14 | $128.14 | $126.83 | $126.88 | 3,294,800 |
April 14 2026 | $128.74 | $128.99 | $127.28 | $128.67 | 2,506,200 |
April 13 2026 | $130.70 | $130.99 | $128.64 | $129.28 | 3,580,000 |
Daily pricing data for Duke Energy dates back to 3/17/1980, and may be incomplete.