The closing price for Duke Energy (DUK) this year is $119.37, yesterday. It is up 4.5% for the year. The latest price is $119.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 10 2026 | $120.98 | $121.26 | $119.27 | $119.37 | 3,270,398 |
September 09 2026 | $121.57 | $121.57 | $119.69 | $120.43 | 4,079,517 |
September 08 2026 | $120.21 | $121.62 | $120.00 | $121.24 | 3,462,300 |
September 04 2026 | $120.74 | $121.43 | $119.97 | $120.22 | 3,208,500 |
September 03 2026 | $120.81 | $121.98 | $120.76 | $121.40 | 3,357,200 |
September 02 2026 | $120.22 | $121.06 | $119.22 | $120.56 | 3,419,100 |
September 01 2026 | $120.48 | $121.25 | $119.76 | $120.39 | 3,174,700 |
August 31 2026 | $119.60 | $120.52 | $119.04 | $119.91 | 4,283,100 |
August 28 2026 | $121.41 | $121.59 | $119.72 | $120.25 | 2,703,000 |
August 27 2026 | $120.80 | $121.18 | $120.10 | $120.84 | 3,208,700 |
August 26 2026 | $121.60 | $122.57 | $121.59 | $121.89 | 2,744,100 |
August 25 2026 | $121.70 | $122.20 | $121.16 | $121.59 | 2,766,600 |
August 24 2026 | $120.20 | $122.21 | $119.99 | $121.97 | 3,356,300 |
August 21 2026 | $122.84 | $123.04 | $119.74 | $119.85 | 4,844,700 |
August 20 2026 | $123.25 | $124.28 | $122.66 | $122.69 | 3,729,200 |
August 19 2026 | $124.73 | $125.11 | $123.00 | $123.60 | 3,525,900 |
August 18 2026 | $124.96 | $125.66 | $123.91 | $123.99 | 5,411,500 |
August 17 2026 | $123.25 | $124.05 | $122.86 | $123.58 | 2,896,400 |
August 14 2026 | $123.18 | $124.43 | $123.01 | $123.92 | 4,124,800 |
August 13 2026 | $122.69 | $123.57 | $122.54 | $123.41 | 3,336,800 |
August 12 2026 | $121.64 | $122.66 | $121.43 | $122.41 | 3,440,900 |
August 11 2026 | $120.19 | $122.27 | $119.82 | $122.12 | 7,042,800 |
August 10 2026 | $122.92 | $122.92 | $119.68 | $120.13 | 11,795,800 |
August 07 2026 | $121.93 | $124.31 | $121.27 | $123.76 | 4,309,600 |
August 06 2026 | $123.85 | $124.02 | $121.52 | $122.82 | 5,060,500 |
Daily pricing data for Duke Energy dates back to 3/17/1980, and may be incomplete.