Duke Energy Corporation
120.43USD
-0.8100 (-0.67%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 121.24 | 3,462,300 |
| Fr 09/04/26 | 120.22 | 3,208,500 |
| Th 09/03/26 | 121.40 | 3,357,200 |
| We 09/02/26 | 120.56 | 3,419,100 |
| Tu 09/01/26 | 120.39 | 3,082,705 |
| Mo 08/31/26 | 119.91 | 4,251,594 |
| Fr 08/28/26 | 120.25 | 2,702,758 |
| Th 08/27/26 | 120.84 | 3,199,507 |
| We 08/26/26 | 121.89 | 2,743,442 |
| Tu 08/25/26 | 121.59 | 2,766,103 |
| Mo 08/24/26 | 121.97 | 3,356,238 |
| Fr 08/21/26 | 119.85 | 4,844,700 |
| Th 08/20/26 | 122.69 | 3,729,200 |
| We 08/19/26 | 123.60 | 3,525,900 |
| Tu 08/18/26 | 123.99 | 5,411,500 |
| Mo 08/17/26 | 123.58 | 2,896,400 |
| Fr 08/14/26 | 123.92 | 4,124,800 |
| Th 08/13/26 | 124.49 | 3,336,800 |
| We 08/12/26 | 123.49 | 3,440,900 |
| Tu 08/11/26 | 123.19 | 7,042,800 |
| Mo 08/10/26 | 121.19 | 11,795,800 |
| Fr 08/07/26 | 124.85 | 4,309,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 123.90 | 5,060,500 |
| We 08/05/26 | 123.34 | 6,787,900 |
| Tu 08/04/26 | 124.27 | 5,683,300 |
| Mo 08/03/26 | 124.28 | 5,075,600 |
| Fr 07/31/26 | 125.43 | 4,313,200 |
| Th 07/30/26 | 126.27 | 4,743,800 |
| We 07/29/26 | 129.08 | 3,668,300 |
| Tu 07/28/26 | 129.24 | 3,641,600 |
| Mo 07/27/26 | 128.83 | 2,971,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 128.22 | 3,416,100 |
| Mo 07/06/26 | 125.97 | 5,757,600 |
| Th 07/02/26 | 129.60 | 5,123,300 |
| We 07/01/26 | 125.77 | 4,257,900 |
| Tu 06/30/26 | 126.58 | 3,882,100 |
| Mo 06/29/26 | 128.33 | 2,818,600 |
| Fr 06/26/26 | 128.40 | 4,450,300 |
| Th 06/25/26 | 127.11 | 3,985,100 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 121.04 | 3,499,900 |
| Tu 06/02/26 | 121.09 | 3,445,100 |
| Mo 06/01/26 | 119.89 | 3,215,700 |
| Fr 05/29/26 | 122.73 | 3,903,100 |
| Th 05/28/26 | 123.76 | 3,047,800 |
| We 05/27/26 | 125.35 | 3,128,900 |
| Tu 05/26/26 | 124.97 | 2,877,000 |
| Fr 05/22/26 | 125.67 | 2,446,300 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 128.60 | 2,578,900 |
| Th 04/30/26 | 129.55 | 3,799,600 |
| We 04/29/26 | 126.51 | 2,322,100 |
| Tu 04/28/26 | 127.80 | 2,167,000 |
| Mo 04/27/26 | 127.09 | 2,322,600 |
| Fr 04/24/26 | 127.27 | 2,399,700 |
| Th 04/23/26 | 128.04 | 2,624,800 |
| We 04/22/26 | 125.25 | 3,053,000 |
| Tu 04/21/26 | 125.67 | 2,842,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 130.94 | 5,376,100 |
| Mo 03/30/26 | 131.71 | 3,968,800 |
| Fr 03/27/26 | 129.99 | 4,797,600 |
| Th 03/26/26 | 129.38 | 3,182,300 |
| We 03/25/26 | 128.16 | 3,369,100 |
| Tu 03/24/26 | 127.38 | 4,423,400 |
| Mo 03/23/26 | 127.34 | 4,320,600 |
| Fr 03/20/26 | 126.81 | 7,644,800 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 130.85 | 4,691,400 |
| Th 02/26/26 | 129.23 | 3,737,800 |
| We 02/25/26 | 128.93 | 3,853,900 |
| Tu 02/24/26 | 128.46 | 4,231,900 |
| Mo 02/23/26 | 127.79 | 4,891,100 |
| Fr 02/20/26 | 126.78 | 5,039,300 |
| Th 02/19/26 | 126.37 | 5,483,600 |
| We 02/18/26 | 125.24 | 4,111,700 |
| Tu 02/17/26 | 126.71 | 4,252,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 120.29 | 4,812,900 |
| Mo 01/26/26 | 118.78 | 3,955,600 |
| Fr 01/23/26 | 117.43 | 4,491,000 |
| Th 01/22/26 | 117.71 | 3,807,200 |
| We 01/21/26 | 119.37 | 4,751,700 |
| Tu 01/20/26 | 119.55 | 4,595,000 |
| Fr 01/16/26 | 119.22 | 4,499,800 |
| Th 01/15/26 | 118.90 | 3,716,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 116.79 | 3,627,800 |
| Mo 12/22/25 | 116.30 | 2,477,200 |
| Fr 12/19/25 | 115.56 | 6,898,600 |
| Th 12/18/25 | 117.55 | 4,611,000 |
| We 12/17/25 | 117.43 | 4,436,700 |
| Tu 12/16/25 | 115.59 | 3,222,300 |
| Mo 12/15/25 | 116.73 | 3,797,200 |
| Fr 12/12/25 | 115.30 | 2,955,700 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 122.54 | 2,639,200 |
| We 11/19/25 | 122.23 | 3,411,000 |
| Tu 11/18/25 | 123.80 | 3,774,300 |
| Mo 11/17/25 | 125.18 | 3,879,900 |
| Fr 11/14/25 | 122.71 | 3,878,200 |
| Th 11/13/25 | 123.59 | 3,277,900 |
| We 11/12/25 | 123.90 | 3,238,900 |
| Tu 11/11/25 | 123.67 | 3,101,600 |
| Mo 11/10/25 | 122.93 | 4,442,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 128.33 | 2,628,800 |
| Mo 10/20/25 | 128.94 | 3,759,300 |
| Fr 10/17/25 | 128.53 | 3,120,800 |
| Th 10/16/25 | 127.40 | 2,785,200 |
| We 10/15/25 | 128.67 | 3,023,200 |
| Tu 10/14/25 | 127.82 | 2,712,900 |
| Mo 10/13/25 | 126.09 | 2,136,200 |
| Fr 10/10/25 | 127.02 | 2,955,400 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 121.08 | 4,842,000 |
| Th 09/18/25 | 120.39 | 2,541,100 |
| We 09/17/25 | 121.10 | 2,437,700 |
| Tu 09/16/25 | 120.25 | 4,158,400 |
| Mo 09/15/25 | 122.37 | 2,202,600 |
| Fr 09/12/25 | 121.95 | 2,136,400 |
| Th 09/11/25 | 122.11 | 2,178,000 |
| We 09/10/25 | 121.35 | 2,104,400 |
| Tu 09/09/25 | 120.38 | 2,182,800 |
| Fr 07/24/26 | 130.52 | 2,856,500 |
| Th 07/23/26 | 129.26 | 3,459,800 |
| We 07/22/26 | 127.95 | 3,410,100 |
| Tu 07/21/26 | 125.91 | 4,113,000 |
| Mo 07/20/26 | 125.85 | 4,309,300 |
| Fr 07/17/26 | 125.01 | 4,890,200 |
| Th 07/16/26 | 126.11 | 3,518,500 |
| We 07/15/26 | 124.34 | 3,482,200 |
| Tu 07/14/26 | 126.37 | 2,391,500 |
| Mo 07/13/26 | 126.86 | 2,362,000 |
| Fr 07/10/26 | 125.48 | 2,801,200 |
| Th 07/09/26 | 125.26 | 3,807,500 |
| We 07/08/26 | 126.79 | 2,570,100 |
| 126.53 |
| 4,420,100 |
| Tu 06/23/26 | 125.05 | 3,674,000 |
| Mo 06/22/26 | 123.52 | 3,802,800 |
| Th 06/18/26 | 123.86 | 8,866,200 |
| We 06/17/26 | 123.73 | 3,266,500 |
| Tu 06/16/26 | 126.06 | 3,559,300 |
| Mo 06/15/26 | 125.28 | 4,018,800 |
| Fr 06/12/26 | 124.97 | 2,451,300 |
| Th 06/11/26 | 124.19 | 3,286,600 |
| We 06/10/26 | 125.04 | 2,883,100 |
| Tu 06/09/26 | 123.82 | 3,009,400 |
| Mo 06/08/26 | 122.05 | 3,058,800 |
| Fr 06/05/26 | 124.22 | 3,362,900 |
| Th 06/04/26 | 121.82 | 3,481,900 |
| 124.66 |
| 2,205,900 |
| We 05/20/26 | 123.81 | 3,988,800 |
| Tu 05/19/26 | 124.56 | 4,381,600 |
| Mo 05/18/26 | 122.84 | 2,865,500 |
| Fr 05/15/26 | 120.95 | 3,832,100 |
| Th 05/14/26 | 124.31 | 2,483,100 |
| We 05/13/26 | 123.90 | 3,404,400 |
| Tu 05/12/26 | 125.07 | 3,337,900 |
| Mo 05/11/26 | 124.90 | 2,256,300 |
| Fr 05/08/26 | 124.17 | 2,585,800 |
| Th 05/07/26 | 124.87 | 3,296,400 |
| We 05/06/26 | 125.54 | 5,947,000 |
| Tu 05/05/26 | 127.58 | 3,994,000 |
| Mo 05/04/26 | 127.45 | 3,365,800 |
| Mo 04/20/26 | 127.86 | 2,710,600 |
| Fr 04/17/26 | 128.03 | 3,461,600 |
| Th 04/16/26 | 128.63 | 2,712,700 |
| We 04/15/26 | 127.98 | 3,294,800 |
| Tu 04/14/26 | 129.78 | 2,506,200 |
| Mo 04/13/26 | 130.40 | 3,580,000 |
| Fr 04/10/26 | 131.79 | 2,758,800 |
| Th 04/09/26 | 133.00 | 3,118,700 |
| We 04/08/26 | 131.60 | 3,716,800 |
| Tu 04/07/26 | 131.82 | 2,563,300 |
| Mo 04/06/26 | 131.41 | 2,819,800 |
| Th 04/02/26 | 132.22 | 3,720,600 |
| We 04/01/26 | 130.90 | 4,314,900 |
| 129.74 |
| 5,543,100 |
| We 03/18/26 | 130.75 | 3,454,700 |
| Tu 03/17/26 | 132.95 | 3,948,800 |
| Mo 03/16/26 | 133.46 | 4,974,000 |
| Fr 03/13/26 | 133.15 | 4,710,200 |
| Th 03/12/26 | 131.82 | 5,842,300 |
| We 03/11/26 | 130.03 | 4,249,500 |
| Tu 03/10/26 | 129.69 | 8,176,600 |
| Mo 03/09/26 | 131.08 | 7,057,200 |
| Fr 03/06/26 | 132.50 | 5,041,000 |
| Th 03/05/26 | 131.61 | 4,860,500 |
| We 03/04/26 | 131.88 | 3,702,400 |
| Tu 03/03/26 | 131.43 | 3,579,600 |
| Mo 03/02/26 | 131.63 | 5,034,200 |
| Fr 02/13/26 | 128.20 | 5,569,400 |
| Th 02/12/26 | 126.11 | 7,095,000 |
| We 02/11/26 | 125.20 | 5,980,300 |
| Tu 02/10/26 | 123.64 | 6,608,700 |
| Mo 02/09/26 | 121.72 | 4,288,500 |
| Fr 02/06/26 | 121.86 | 4,412,100 |
| Th 02/05/26 | 123.41 | 4,224,100 |
| We 02/04/26 | 122.21 | 5,679,700 |
| Tu 02/03/26 | 121.67 | 4,169,300 |
| Mo 02/02/26 | 119.49 | 4,273,000 |
| Fr 01/30/26 | 121.35 | 5,603,000 |
| Th 01/29/26 | 120.89 | 4,298,400 |
| We 01/28/26 | 120.24 | 4,463,400 |
| 118.68 |
| 4,554,900 |
| Tu 01/13/26 | 117.39 | 3,284,100 |
| Mo 01/12/26 | 116.71 | 3,007,800 |
| Fr 01/09/26 | 116.80 | 2,884,800 |
| Th 01/08/26 | 117.32 | 3,214,100 |
| We 01/07/26 | 116.19 | 3,227,800 |
| Tu 01/06/26 | 117.74 | 3,303,700 |
| Mo 01/05/26 | 116.81 | 4,310,300 |
| Fr 01/02/26 | 117.44 | 2,619,600 |
| We 12/31/25 | 117.21 | 1,973,900 |
| Tu 12/30/25 | 117.68 | 1,834,800 |
| Mo 12/29/25 | 117.52 | 2,489,100 |
| Fr 12/26/25 | 117.18 | 1,440,300 |
| We 12/24/25 | 117.48 | 1,060,600 |
| 114.39 |
| 2,992,300 |
| We 12/10/25 | 114.00 | 3,366,400 |
| Tu 12/09/25 | 115.24 | 2,929,700 |
| Mo 12/08/25 | 115.22 | 5,217,200 |
| Fr 12/05/25 | 116.52 | 3,983,100 |
| Th 12/04/25 | 117.97 | 3,151,000 |
| We 12/03/25 | 118.62 | 3,328,400 |
| Tu 12/02/25 | 119.69 | 3,554,400 |
| Mo 12/01/25 | 120.75 | 4,050,600 |
| Fr 11/28/25 | 123.94 | 1,439,800 |
| We 11/26/25 | 123.43 | 3,374,400 |
| Tu 11/25/25 | 121.93 | 2,835,100 |
| Mo 11/24/25 | 122.09 | 3,442,700 |
| Fr 11/21/25 | 122.80 | 4,407,000 |
| Fr 11/07/25 | 123.66 | 5,456,800 |
| Th 11/06/25 | 124.00 | 4,674,700 |
| We 11/05/25 | 123.77 | 3,822,300 |
| Tu 11/04/25 | 123.83 | 3,169,800 |
| Mo 11/03/25 | 123.67 | 3,365,700 |
| Fr 10/31/25 | 124.30 | 2,961,900 |
| Th 10/30/25 | 125.21 | 2,666,400 |
| We 10/29/25 | 124.29 | 3,686,400 |
| Tu 10/28/25 | 125.65 | 3,159,200 |
| Mo 10/27/25 | 127.49 | 2,308,300 |
| Fr 10/24/25 | 127.37 | 2,175,000 |
| Th 10/23/25 | 127.26 | 2,531,000 |
| We 10/22/25 | 129.03 | 3,143,000 |
| 124.71 |
| 1,500,800 |
| We 10/08/25 | 125.23 | 2,423,000 |
| Tu 10/07/25 | 125.56 | 2,723,300 |
| Mo 10/06/25 | 124.38 | 2,289,000 |
| Fr 10/03/25 | 123.54 | 2,761,900 |
| Th 10/02/25 | 121.57 | 3,098,800 |
| We 10/01/25 | 122.39 | 2,489,200 |
| Tu 09/30/25 | 123.75 | 3,719,800 |
| Mo 09/29/25 | 122.80 | 4,210,000 |
| Fr 09/26/25 | 123.02 | 2,644,400 |
| Th 09/25/25 | 122.32 | 2,285,600 |
| We 09/24/25 | 123.64 | 2,173,100 |
| Tu 09/23/25 | 123.10 | 2,123,700 |
| Mo 09/22/25 | 121.58 | 2,062,000 |
| Mo 09/08/25 | 120.17 | 3,069,000 |