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
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
27th Jun 2025 (Fri) 116.10 117.75 116.10 116.92 165,527
26th Jun 2025 (Thu) 115.95 116.73 115.39 116.25 227,920
25th Jun 2025 (Wed) 117.525 117.525 115.80 115.95 166,482
24th Jun 2025 (Tue) 116.715 117.51 116.58 116.95 115,145
23rd Jun 2025 (Mon) 116.00 117.23 115.90 116.97 151,285
20th Jun 2025 (Fri) 115.05 116.14 114.77 115.40 141,485
19th Jun 2025 (Thu) 114.85 114.94 114.05 114.58 133,981
18th Jun 2025 (Wed) 114.85 114.94 114.05 114.58 133,981
17th Jun 2025 (Tue) 115.59 115.62 113.69 114.79 114,879
16th Jun 2025 (Mon) 117.25 117.59 114.83 115.40 260,150
13th Jun 2025 (Fri) 117.445 118.34 116.55 116.86 158,308
12th Jun 2025 (Thu) 116.82 117.56 116.46 117.28 119,922
11th Jun 2025 (Wed) 116.39 116.425 115.88 116.35 72,835
10th Jun 2025 (Tue) 115.51 116.575 114.94 116.33 176,539
9th Jun 2025 (Mon) 114.535 116.39 114.535 115.47 140,296
FTSE 100 Latest
Value9,094.39
Change-6.38