Duke Energy CORP historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	119.25	121.61	119.00	121.47	121.47	3,751,900
2026-10-15	121.64	121.64	118.86	118.88	118.88	4,793,200
2026-10-14	118.02	119.69	117.41	119.64	119.64	4,666,400
2026-10-13	118.25	118.50	116.24	118.19	118.19	3,498,800
2026-10-12	116.76	117.74	116.29	117.69	117.69	2,789,500
2026-10-09	116.26	116.82	116.02	116.65	116.65	2,805,800
2026-10-08	115.60	116.92	114.87	116.84	116.84	4,254,300
2026-10-07	115.90	116.24	115.25	115.50	115.50	3,988,200
2026-10-06	114.43	115.74	114.06	115.66	115.66	4,946,300
2026-10-05	114.00	114.31	113.29	113.84	113.84	4,226,000
2026-10-02	114.21	115.17	113.52	114.13	114.13	3,890,900
2026-10-01	113.55	114.01	112.61	113.74	113.74	4,821,600
2026-09-30	114.80	115.03	113.90	114.01	114.01	4,445,800
2026-09-29	112.87	114.44	112.40	114.21	114.21	5,180,800
2026-09-28	113.50	113.85	112.79	113.41	113.41	4,193,500
2026-09-25	113.14	113.61	112.52	113.35	113.35	3,749,300
2026-09-24	114.76	115.03	113.16	113.23	113.23	3,756,700
2026-09-23	116.00	116.01	114.10	114.17	114.17	3,883,300
2026-09-22	116.49	117.01	116.06	116.31	116.31	2,777,100
2026-09-21	117.49	118.00	116.60	116.74	116.74	4,270,400
2026-09-18	117.92	118.02	117.04	117.53	117.53	8,609,800

Page 1 of 1 · 21 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.