Duke Energy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	119.33	121.98	118.90	121.08	121.08	2,943
2026-10-20	120.00	121.56	118.00	121.25	121.25	2,613
2026-10-19	121.40	122.50	119.28	119.71	119.71	1,211
2026-10-16	118.70	121.50	118.33	121.11	121.11	2,330
2026-10-15	120.00	122.90	119.20	119.43	119.43	3,351
2026-10-14	119.49	119.49	115.78	119.33	119.33	4,789
2026-10-13	117.50	119.49	116.19	118.26	118.26	1,903
2026-10-12	116.98	117.70	115.43	117.61	117.61	2,358
2026-10-09	117.39	118.07	115.00	116.67	116.67	1,373
2026-10-08	115.11	116.82	113.58	116.22	116.22	742
2026-10-07	115.67	117.50	113.00	115.84	115.84	682
2026-10-06	113.77	117.10	112.75	114.68	114.68	3,791
2026-10-05	113.60	116.98	112.70	113.86	113.86	8,769
2026-10-02	113.37	115.30	112.78	114.11	114.11	3,262
2026-10-01	113.00	115.50	112.45	113.91	113.91	735
2026-09-30	114.63	117.69	113.00	114.25	114.25	7,757
2026-09-29	114.25	115.00	112.23	114.07	114.07	727
2026-09-28	113.93	115.00	112.80	113.56	113.56	1,530
2026-09-25	113.25	114.72	112.52	113.18	113.18	2,785
2026-09-24	114.45	115.91	113.50	113.73	113.73	1,114
2026-09-23	115.95	119.74	114.17	114.71	114.71	3,308
2026-09-22	114.00	117.88	114.00	116.39	116.39	1,851
2026-09-21	119.30	119.50	117.00	117.19	117.19	746

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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