NYSE - Delayed Quote
USD
Duke Energy Corporation (DUK)
120.22
-1.18
(-0.97%)
At close: September 4 at 4:00:02 PM EDT
121.14
+0.92
(+0.77%)
After hours: September 4 at 7:57:20 PM EDT
Trade DUK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
120.74
121.43
119.97
120.22
120.22
3,208,500
Sep 3, 2026
120.81
121.98
120.76
121.40
121.40
3,357,200
Sep 2, 2026
120.22
121.06
119.22
120.56
120.56
3,419,100
Sep 1, 2026
120.48
121.25
119.76
120.39
120.39
3,174,700
Aug 31, 2026
119.60
120.52
119.04
119.91
119.91
4,283,100
Aug 28, 2026
121.41
121.59
119.72
120.25
120.25
2,703,000
Aug 27, 2026
120.80
121.18
120.10
120.84
120.84
3,208,700
Aug 26, 2026
121.60
122.57
121.59
121.89
121.89
2,744,100
Aug 25, 2026
121.70
122.20
121.16
121.59
121.59
2,766,600
Aug 24, 2026
120.20
122.21
119.99
121.97
121.97
3,356,300
Aug 21, 2026
122.84
123.04
119.74
119.85
119.85
4,844,700
Aug 20, 2026
123.25
124.28
122.66
122.69
122.69
3,729,200
Aug 19, 2026
124.73
125.11
123.00
123.60
123.60
3,525,900
Aug 18, 2026
124.96
125.66
123.91
123.99
123.99
5,411,500
Aug 17, 2026
123.25
124.05
122.86
123.58
123.58
2,896,400
Aug 14, 2026
1.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
123.18
124.43
123.01
123.92
123.92
4,124,800
Aug 13, 2026
123.77
124.66
123.62
124.49
123.40
3,336,800
Aug 12, 2026
122.71
123.74
122.50
123.49
122.41
3,440,900
Aug 11, 2026
121.25
123.34
120.87
123.19
122.12
7,042,800
Aug 10, 2026
124.00
124.00
120.73
121.19
120.13
11,795,800
Aug 7, 2026
123.00
125.40
122.34
124.85
123.76
4,309,600
Aug 6, 2026
124.94
125.11
122.59
123.90
122.82
5,060,500
Aug 5, 2026
124.35
124.35
122.37
123.34
122.27
6,787,900
Aug 4, 2026
123.51
124.87
121.80
124.27
123.19
5,683,300
Aug 3, 2026
125.00
126.01
123.50
124.28
123.20
5,075,600
Jul 31, 2026
125.65
126.38
124.63
125.43
124.34
4,313,200
Jul 30, 2026
129.16
129.30
125.24
126.27
125.17
4,743,800
Jul 29, 2026
129.75
130.29
128.36
129.08
127.95
3,668,300
Jul 28, 2026
129.82
132.65
129.22
129.24
128.11
3,641,600
Jul 27, 2026
129.75
130.87
128.64
128.83
127.71
2,971,200
Jul 24, 2026
129.34
131.00
129.26
130.52
129.38
2,856,500
Jul 23, 2026
128.85
129.71
127.56
129.26
128.13
3,459,800
Jul 22, 2026
127.14
127.98
126.45
127.95
126.83
3,410,100
Jul 21, 2026
125.10
125.92
124.62
125.91
124.81
4,113,000
Jul 20, 2026
125.91
127.52
125.01
125.85
124.75
4,309,300
Jul 17, 2026
127.96
129.26
124.66
125.01
123.92
4,890,200
Jul 16, 2026
124.70
126.26
124.35
126.11
125.01
3,518,500
Jul 15, 2026
126.21
126.76
124.10
124.34
123.26
3,482,200
Jul 14, 2026
127.18
127.73
125.88
126.37
125.27
2,391,500
Jul 13, 2026
125.60
127.28
125.50
126.86
125.75
2,362,000
Jul 10, 2026
125.16
126.16
124.69
125.48
124.39
2,801,200
Jul 9, 2026
126.52
127.20
124.78
125.26
124.17
3,807,500
Jul 8, 2026
128.25
128.72
126.54
126.79
125.68
2,570,100
Jul 7, 2026
127.45
130.37
126.92
128.22
127.10
3,416,100
Jul 6, 2026
129.17
129.44
125.78
125.97
124.87
5,757,600
Jul 2, 2026
126.50
129.66
126.30
129.60
128.47
5,123,300
Jul 1, 2026
126.58
126.81
125.24
125.77
124.67
4,257,900
Jun 30, 2026
127.65
127.93
126.39
126.58
125.48
3,882,100
Jun 29, 2026
128.27
128.65
127.60
128.33
127.21
2,818,600
Jun 26, 2026
127.85
128.48
127.50
128.40
127.28
4,450,300
Jun 25, 2026
126.69
128.16
125.72
127.11
126.00
3,985,100
Jun 24, 2026
125.86
126.54
124.73
126.53
125.43
4,420,100
Jun 23, 2026
124.75
125.58
123.45
125.05
123.96
3,674,000
Jun 22, 2026
123.48
124.72
123.35
123.52
122.44
3,802,800
Jun 18, 2026
123.00
125.25
122.83
123.86
122.78
8,866,200
Jun 17, 2026
125.20
125.81
123.01
123.73
122.65
3,266,500
Jun 16, 2026
125.02
126.97
125.00
126.06
124.96
3,559,300
Jun 15, 2026
124.00
126.02
123.06
125.28
124.19
4,018,800
Jun 12, 2026
124.69
125.49
124.23
124.97
123.88
2,451,300
Jun 11, 2026
125.54
126.25
124.08
124.19
123.11
3,286,600
Jun 10, 2026
124.99
125.61
123.45
125.04
123.95
2,883,100
Jun 9, 2026
122.39
124.90
121.61
123.82
122.74
3,009,400
Jun 8, 2026
123.87
124.56
121.90
122.05
120.99
3,058,800
Jun 5, 2026
122.50
125.30
122.27
124.22
123.14
3,362,900
Jun 4, 2026
121.58
122.72
120.10
121.82
120.76
3,481,900
Jun 3, 2026
121.34
123.47
121.00
121.04
119.99
3,499,900
Jun 2, 2026
120.06
121.24
119.76
121.09
120.03
3,445,100
Jun 1, 2026
121.42
122.16
119.79
119.89
118.85
3,215,700
May 29, 2026
123.96
124.42
122.29
122.73
121.66
3,903,100
May 28, 2026
125.16
125.95
123.65
123.76
122.68
3,047,800
May 27, 2026
124.52
125.65
124.12
125.35
124.26
3,128,900
May 26, 2026
125.70
125.81
124.95
124.97
123.88
2,877,000
May 22, 2026
124.45
125.89
124.22
125.67
124.57
2,446,300
May 21, 2026
123.68
124.81
123.25
124.66
123.57
2,205,900
May 20, 2026
124.70
125.20
123.67
123.81
122.73
3,988,800
May 19, 2026
122.81
124.66
122.51
124.56
123.47
4,381,600
May 18, 2026
121.80
122.95
121.20
122.84
121.77
2,865,500
May 15, 2026
1.065
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
122.95
123.26
120.90
120.95
119.90
3,832,100
May 14, 2026
123.90
124.40
123.41
124.31
122.17
2,483,100
May 13, 2026
123.99
124.53
122.84
123.90
121.77
3,404,400
May 12, 2026
125.00
125.83
123.85
125.07
122.92
3,337,900
May 11, 2026
124.53
125.36
124.38
124.90
122.75
2,256,300
May 8, 2026
125.04
125.69
123.43
124.17
122.03
2,585,800
May 7, 2026
125.00
125.10
124.05
124.87
122.72
3,296,400
May 6, 2026
127.04
127.49
125.00
125.54
123.38
5,947,000
May 5, 2026
128.90
129.29
127.56
127.58
125.38
3,994,000
May 4, 2026
128.00
129.00
126.75
127.45
125.26
3,365,800
May 1, 2026
129.44
130.70
128.59
128.60
126.39
2,578,900
Apr 30, 2026
127.03
129.84
126.11
129.55
127.32
3,799,600
Apr 29, 2026
127.31
127.94
126.35
126.51
124.33
2,322,100
Apr 28, 2026
128.47
128.60
127.10
127.80
125.60
2,167,000
Apr 27, 2026
127.66
128.34
126.86
127.09
124.90
2,322,600
Apr 24, 2026
127.79
128.25
126.77
127.27
125.08
2,399,700
Apr 23, 2026
126.40
128.32
126.00
128.04
125.84
2,624,800
Apr 22, 2026
126.75
127.26
124.90
125.25
123.09
3,053,000
Apr 21, 2026
128.47
128.51
125.64
125.67
123.51
2,842,800
Apr 20, 2026
128.13
129.18
127.58
127.86
125.66
2,710,600
Apr 17, 2026
127.51
128.20
125.93
128.03
125.83
3,461,600
Apr 16, 2026
127.73
129.01
127.12
128.63
126.42
2,712,700
Apr 15, 2026
129.25
129.25
127.93
127.98
125.78
3,294,800
Apr 14, 2026
129.85
130.10
128.38
129.78
127.55
2,506,200
Apr 13, 2026
131.83
132.12
129.75
130.40
128.16
3,580,000
Apr 10, 2026
132.41
133.52
131.79
131.79
129.52
2,758,800
Apr 9, 2026
131.28
134.13
131.28
133.00
130.71
3,118,700
Apr 8, 2026
130.32
131.66
129.46
131.60
129.34
3,716,800
Apr 7, 2026
131.50
132.88
131.15
131.82
129.55
2,563,300
Apr 6, 2026
131.63
132.70
131.00
131.41
129.15
2,819,800
Apr 2, 2026
131.90
133.03
130.90
132.22
129.94
3,720,600
Apr 1, 2026
130.43
131.87
129.86
130.90
128.65
4,314,900
Mar 31, 2026
132.66
132.66
129.75
130.94
128.69
5,376,100
Mar 30, 2026
131.45
132.71
131.07
131.71
129.44
3,968,800
Mar 27, 2026
129.55
131.21
129.02
129.99
127.75
4,797,600
Mar 26, 2026
128.33
129.88
127.90
129.38
127.15
3,182,300
Mar 25, 2026
128.20
129.00
127.18
128.16
125.95
3,369,100
Mar 24, 2026
126.98
129.09
126.85
127.38
125.19
4,423,400
Mar 23, 2026
127.92
128.12
126.95
127.34
125.15
4,320,600
Mar 20, 2026
130.43
130.54
126.77
126.81
124.63
7,644,800
Mar 19, 2026
130.75
131.41
128.88
129.74
127.51
5,543,100
Mar 18, 2026
132.31
132.64
130.70
130.75
128.50
3,454,700
Mar 17, 2026
134.28
134.49
132.79
132.95
130.66
3,948,800
Mar 16, 2026
133.85
134.27
133.05
133.46
131.16
4,974,000
Mar 13, 2026
132.49
134.12
132.49
133.15
130.86
4,710,200
Mar 12, 2026
130.00
133.20
129.96
131.82
129.55
5,842,300
Mar 11, 2026
129.50
130.50
129.16
130.03
127.79
4,249,500
Mar 10, 2026
129.50
130.69
128.55
129.69
127.46
8,176,600
Mar 9, 2026
131.86
132.48
130.54
131.08
128.82
7,057,200
Mar 6, 2026
131.40
132.63
130.23
132.50
130.22
5,041,000
Mar 5, 2026
131.01
131.73
129.53
131.61
129.35
4,860,500
Mar 4, 2026
131.50
132.66
130.56
131.88
129.61
3,702,400
Mar 3, 2026
130.85
132.30
128.49
131.43
129.17
3,579,600
Mar 2, 2026
131.00
132.20
130.55
131.63
129.36
5,034,200
Feb 27, 2026
129.87
131.57
129.30
130.85
128.60
4,691,400
Feb 26, 2026
129.27
129.80
128.24
129.23
127.01
3,737,800
Feb 25, 2026
128.08
129.17
126.28
128.93
126.71
3,853,900
Feb 24, 2026
127.86
128.57
126.52
128.46
126.25
4,231,900
Feb 23, 2026
126.83
128.61
126.81
127.79
125.59
4,891,100
Feb 20, 2026
127.18
127.31
125.08
126.78
124.60
5,039,300
Feb 19, 2026
125.64
126.76
125.30
126.37
124.20
5,483,600
Feb 18, 2026
126.90
126.90
124.78
125.24
123.08
4,111,700
Feb 17, 2026
128.50
129.00
126.17
126.71
124.53
4,252,700
Feb 13, 2026
1.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
125.11
128.26
124.98
128.20
125.99
5,569,400
Feb 12, 2026
125.40
128.09
125.31
126.11
122.89
7,095,000
Feb 11, 2026
124.27
125.40
122.92
125.20
122.01
5,980,300
Feb 10, 2026
122.20
124.37
120.46
123.64
120.49
6,608,700
Feb 9, 2026
121.49
122.06
120.78
121.72
118.62
4,288,500
Feb 6, 2026
124.00
124.28
121.34
121.86
118.75
4,412,100
Feb 5, 2026
123.03
124.05
122.43
123.41
120.26
4,224,100
Feb 4, 2026
122.44
123.35
121.61
122.21
119.09
5,679,700
Feb 3, 2026
119.48
121.90
119.48
121.67
118.57
4,169,300
Feb 2, 2026
121.46
122.00
119.04
119.49
116.44
4,273,000
Jan 30, 2026
120.72
121.43
120.10
121.35
118.25
5,603,000
Jan 29, 2026
120.38
121.74
120.29
120.89
117.81
4,298,400
Jan 28, 2026
120.20
121.10
119.60
120.24
117.17
4,463,400
Jan 27, 2026
118.78
120.32
118.20
120.29
117.22
4,812,900
Jan 26, 2026
118.16
119.70
118.01
118.78
115.75
3,955,600
Jan 23, 2026
117.89
117.94
116.25
117.43
114.43
4,491,000
Jan 22, 2026
119.15
119.51
117.62
117.71
114.71
3,807,200
Jan 21, 2026
120.19
120.84
118.46
119.37
116.33
4,751,700
Jan 20, 2026
119.07
119.65
118.10
119.55
116.50
4,595,000
Jan 16, 2026
118.50
119.40
117.86
119.22
116.18
4,499,800
Jan 15, 2026
118.63
119.41
118.45
118.90
115.87
3,716,400
Jan 14, 2026
117.57
119.29
117.35
118.68
115.65
4,554,900
Jan 13, 2026
116.48
117.56
115.98
117.39
114.40
3,284,100
Jan 12, 2026
116.77
117.49
116.27
116.71
113.73
3,007,800
Jan 9, 2026
117.39
118.26
116.76
116.80
113.82
2,884,800
Jan 8, 2026
116.51
118.60
116.19
117.32
114.33
3,214,100
Jan 7, 2026
118.12
118.30
115.95
116.19
113.23
3,227,800
Jan 6, 2026
116.76
117.91
116.40
117.74
114.74
3,303,700
Jan 5, 2026
117.00
117.00
115.10
116.81
113.83
4,310,300
Jan 2, 2026
117.18
118.07
116.38
117.44
114.44
2,619,600
Dec 31, 2025
117.70
117.81
117.10
117.21
114.22
1,973,900
Dec 30, 2025
117.59
117.94
117.25
117.68
114.68
1,834,800
Dec 29, 2025
117.30
118.03
117.08
117.52
114.52
2,489,100
Dec 26, 2025
117.16
117.80
116.77
117.18
114.19
1,440,300
Dec 24, 2025
117.19
117.51
116.82
117.48
114.48
1,060,600
Dec 23, 2025
116.37
117.19
116.12
116.79
113.81
3,627,800
Dec 22, 2025
115.30
116.46
115.00
116.30
113.33
2,477,200
Dec 19, 2025
117.43
117.49
115.55
115.56
112.61
6,898,600
Dec 18, 2025
117.34
117.81
116.65
117.55
114.55
4,611,000
Dec 17, 2025
115.47
117.91
115.40
117.43
114.43
4,436,700
Dec 16, 2025
116.98
117.22
115.24
115.59
112.64
3,222,300
Dec 15, 2025
115.81
116.95
115.41
116.73
113.75
3,797,200
Dec 12, 2025
114.50
115.35
114.40
115.30
112.36
2,955,700
Dec 11, 2025
114.56
115.50
113.99
114.39
111.47
2,992,300
Dec 10, 2025
115.28
115.40
113.90
114.00
111.09
3,366,400
Dec 9, 2025
115.80
116.21
115.05
115.24
112.30
2,929,700
Dec 8, 2025
116.20
116.42
114.13
115.22
112.28
5,217,200
Dec 5, 2025
117.84
118.18
116.40
116.52
113.55
3,983,100
Dec 4, 2025
118.38
119.44
117.84
117.97
114.96
3,151,000
Dec 3, 2025
119.87
120.56
118.37
118.62
115.59
3,328,400
Dec 2, 2025
121.10
121.14
119.37
119.69
116.64
3,554,400
Dec 1, 2025
123.21
123.46
120.67
120.75
117.67
4,050,600
Nov 28, 2025
123.15
124.13
123.04
123.94
120.78
1,439,800
Nov 26, 2025
122.41
123.60
121.95
123.43
120.28
3,374,400
Nov 25, 2025
122.26
122.98
121.59
121.93
118.82
2,835,100
Nov 24, 2025
123.07
123.41
121.40
122.09
118.98
3,442,700
Nov 21, 2025
122.94
123.39
121.91
122.80
119.67
4,407,000
Nov 20, 2025
122.28
122.98
121.86
122.54
119.41
2,639,200
Nov 19, 2025
123.88
123.88
121.45
122.23
119.11
3,411,000
Nov 18, 2025
125.65
125.93
123.79
123.80
120.64
3,774,300
Nov 17, 2025
123.33
125.21
122.86
125.18
121.99
3,879,900
Nov 14, 2025
1.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
123.33
124.20
122.25
122.71
119.58
3,878,200
Nov 13, 2025
123.76
124.59
123.10
123.59
119.40
3,277,900
Nov 12, 2025
123.66
124.29
123.43
123.90
119.70
3,238,900
Nov 11, 2025
123.13
124.22
122.31
123.67
119.48
3,101,600
Nov 10, 2025
123.05
123.68
121.84
122.93
118.76
4,442,000
Nov 7, 2025
124.10
125.72
122.41
123.66
119.47
5,456,800
Nov 6, 2025
123.60
124.86
123.40
124.00
119.80
4,674,700
Nov 5, 2025
123.79
124.48
123.17
123.77
119.57
3,822,300
Nov 4, 2025
124.34
124.51
123.49
123.83
119.63
3,169,800
Nov 3, 2025
123.87
124.00
122.27
123.67
119.48
3,365,700
Oct 31, 2025
124.34
124.93
123.75
124.30
120.09
2,961,900
Oct 30, 2025
124.52
125.88
124.38
125.21
120.96
2,666,400
Oct 29, 2025
125.65
126.07
123.82
124.29
120.08
3,686,400
Oct 28, 2025
126.86
127.35
125.38
125.65
121.39
3,159,200
Oct 27, 2025
127.00
127.58
126.26
127.49
123.17
2,308,300
Oct 24, 2025
127.30
128.44
126.98
127.37
123.05
2,175,000
Oct 23, 2025
129.86
129.86
127.17
127.26
122.95
2,531,000
Oct 22, 2025
128.55
130.03
127.49
129.03
124.66
3,143,000
Oct 21, 2025
129.50
129.50
127.26
128.33
123.98
2,628,800
Oct 20, 2025
129.00
129.20
127.69
128.94
124.57
3,759,300
Oct 17, 2025
128.17
128.65
127.12
128.53
124.17
3,120,800
Oct 16, 2025
128.84
129.51
127.40
127.40
123.08
2,785,200
Oct 15, 2025
128.18
128.99
127.07
128.67
124.31
3,023,200
Oct 14, 2025
126.91
128.49
126.29
127.82
123.49
2,712,900
Oct 13, 2025
126.21
126.95
125.69
126.09
121.81
2,136,200
Oct 10, 2025
125.29
127.27
125.02
127.02
122.71
2,955,400
Oct 9, 2025
125.90
126.09
124.61
124.71
120.48
1,500,800
Oct 8, 2025
126.26
126.32
124.40
125.23
120.98
2,423,000
Oct 7, 2025
124.85
125.95
124.34
125.56
121.30
2,723,300
Oct 6, 2025
123.43
124.46
122.78
124.38
120.16
2,289,000
Oct 3, 2025
122.11
123.83
122.00
123.54
119.35
2,761,900
Oct 2, 2025
121.50
122.08
120.94
121.57
117.45
3,098,800
Oct 1, 2025
123.56
123.82
122.32
122.39
118.24
2,489,200
Sep 30, 2025
122.98
123.93
122.62
123.75
119.55
3,719,800
Sep 29, 2025
123.05
123.08
121.32
122.80
118.64
4,210,000
Sep 26, 2025
122.14
123.45
122.04
123.02
118.85
2,644,400
Sep 25, 2025
124.11
124.30
122.27
122.32
118.17
2,285,600
Sep 24, 2025
123.00
123.95
122.95
123.64
119.45
2,173,100
Sep 23, 2025
121.46
123.24
120.97
123.10
118.93
2,123,700
Sep 22, 2025
121.21
122.01
120.73
121.58
117.46
2,062,000
Sep 19, 2025
120.76
121.65
120.00
121.08
116.97
4,842,000
Sep 18, 2025
120.03
121.12
119.69
120.39
116.31
2,541,100
Sep 17, 2025
120.74
121.50
120.27
121.10
116.99
2,437,700
Sep 16, 2025
122.63
122.83
120.20
120.25
116.17
4,158,400
Sep 15, 2025
121.65
122.65
121.62
122.37
118.22
2,202,600
Sep 12, 2025
122.08
122.90
121.87
121.95
117.82
2,136,400
Sep 11, 2025
121.36
122.23
120.97
122.11
117.97
2,178,000
Sep 10, 2025
120.41
121.46
120.20
121.35
117.24
2,104,400
Sep 9, 2025
120.25
121.03
119.90
120.38
116.30
2,182,800
Sep 8, 2025
120.40
120.83
119.76
120.17
116.10
3,069,000
Sep 5, 2025
121.31
121.48
120.04
120.61
116.52
1,980,700
