Duke Energy CORP historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	124.10	125.72	122.41	123.66	119.47	5,456,800
2025-11-06	123.60	124.86	123.40	124.00	119.80	4,674,700
2025-11-05	123.79	124.48	123.17	123.77	119.57	3,822,300
2025-11-04	124.34	124.51	123.49	123.83	119.63	3,169,800
2025-11-03	123.87	124.00	122.27	123.67	119.48	3,365,700
2025-10-31	124.34	124.93	123.75	124.30	120.09	2,961,900
2025-10-30	124.52	125.88	124.38	125.21	120.96	2,666,400
2025-10-29	125.65	126.07	123.82	124.29	120.08	3,686,400
2025-10-28	126.86	127.35	125.38	125.65	121.39	3,159,200
2025-10-27	127.00	127.58	126.26	127.49	123.17	2,308,300
2025-10-24	127.30	128.44	126.98	127.37	123.05	2,175,000
2025-10-23	129.86	129.86	127.17	127.26	122.95	2,531,000
2025-10-22	128.55	130.03	127.49	129.03	124.66	3,143,000

← NewerPage 5 of 5 · 253 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.