Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Duke Energy Cor (DUK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 123.565 123.565 122.25 122.37 134,211
27th Aug 2025 (Wed) 123.71 123.80 123.03 123.68 106,971
26th Aug 2025 (Tue) 123.23 123.525 122.11 123.28 111,054
25th Aug 2025 (Mon) 123.85 124.13 122.88 123.11 114,871
22nd Aug 2025 (Fri) 124.85 125.15 123.40 124.34 117,429
21st Aug 2025 (Thu) 124.325 124.92 123.96 124.14 123,900
20th Aug 2025 (Wed) 124.48 125.92 124.32 124.48 202,911
19th Aug 2025 (Tue) 121.92 123.81 121.92 123.78 105,623
18th Aug 2025 (Mon) 122.62 122.68 121.34 121.46 111,254
15th Aug 2025 (Fri) 123.515 123.55 121.94 122.45 198,152
14th Aug 2025 (Thu) 125.45 125.49 124.00 124.26 157,373
13th Aug 2025 (Wed) 124.53 125.74 123.98 125.71 143,034
12th Aug 2025 (Tue) 125.43 125.475 123.37 124.47 163,767
11th Aug 2025 (Mon) 125.61 125.91 124.98 125.56 122,473
8th Aug 2025 (Fri) 126.45 126.50 125.22 125.32 93,188
7th Aug 2025 (Thu) 124.83 126.33 124.83 125.93 146,836
6th Aug 2025 (Wed) 124.50 126.39 124.25 125.21 284,017
5th Aug 2025 (Tue) 126.96 127.755 124.015 124.00 320,265
4th Aug 2025 (Mon) 123.03 124.48 122.83 124.17 246,419
1st Aug 2025 (Fri) 122.25 123.36 121.71 122.91 243,382
31st Jul 2025 (Thu) 120.43 121.78 120.26 121.64 235,124
30th Jul 2025 (Wed) 119.50 121.46 119.50 120.48 225,296
29th Jul 2025 (Tue) 117.98 119.53 117.69 119.49 174,086
28th Jul 2025 (Mon) 119.60 119.65 117.46 117.60 178,162
25th Jul 2025 (Fri) 119.73 120.39 119.60 119.93 110,759
24th Jul 2025 (Thu) 119.50 120.08 119.25 119.75 121,989
23rd Jul 2025 (Wed) 120.82 120.82 118.90 119.51 197,585
22nd Jul 2025 (Tue) 120.045 121.93 119.90 120.73 219,141
21st Jul 2025 (Mon) 118.72 120.21 118.72 119.83 139,180
18th Jul 2025 (Fri) 117.38 119.09 117.32 118.42 151,933
17th Jul 2025 (Thu) 117.375 118.04 117.00 117.46 177,026
16th Jul 2025 (Wed) 116.98 118.10 116.98 117.79 120,110
15th Jul 2025 (Tue) 117.56 117.77 115.95 117.10 185,102
14th Jul 2025 (Mon) 117.38 118.60 116.80 117.93 179,796
11th Jul 2025 (Fri) 117.73 117.805 116.64 117.46 129,487
10th Jul 2025 (Thu) 116.43 118.37 116.29 118.17 137,177
9th Jul 2025 (Wed) 116.31 117.38 115.60 117.17 160,292
8th Jul 2025 (Tue) 116.18 116.73 115.41 116.31 188,767
7th Jul 2025 (Mon) 117.18 117.33 116.60 117.29 129,645
4th Jul 2025 (Fri) 117.00 117.84 116.50 117.31 110,107
3rd Jul 2025 (Thu) 117.00 117.84 116.50 117.31 110,107
2nd Jul 2025 (Wed) 117.99 118.32 116.15 117.06 187,051
1st Jul 2025 (Tue) 118.665 119.31 117.00 118.87 207,487
30th Jun 2025 (Mon) 116.58 118.06 116.535 118.00 196,018
FTSE 100 Latest
Value9,216.82
Change-38.68