DUK - Duke Energy CORP
117.7
-0.800 -0.680%
Share volume: 6,241,295
Last Updated: 03-11-2025
Utilities/Electric And Other Services Combined:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$118.50
-0.80
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $118.28 | $118.28 | $119.51 | $119.51 | $117.20 | $117.20 | $117.70 | $117.70 | 6,241,295 | $6,241,295.00 |
| 03-10-2025 | $116.95 | $116.95 | $119.26 | $119.26 | $116.91 | $116.91 | $118.50 | $118.50 | 5,022,388 | $5,022,388.00 |
| 03-07-2025 | $114.81 | $114.81 | $116.94 | $116.94 | $114.32 | $114.32 | $116.74 | $116.74 | 3,479,260 | $3,479,260.00 |
| 03-06-2025 | $115.50 | $115.50 | $115.68 | $115.68 | $113.81 | $113.81 | $114.84 | $114.84 | 3,756,140 | $3,756,140.00 |
| 03-05-2025 | $115.61 | $115.61 | $116.91 | $116.91 | $115.05 | $115.05 | $115.23 | $115.23 | 3,491,413 | $3,491,413.00 |
| 03-04-2025 | $119.27 | $119.27 | $119.68 | $119.68 | $116.37 | $116.37 | $116.41 | $116.41 | 3,889,014 | $3,889,014.00 |
| 03-03-2025 | $117.32 | $117.32 | $118.72 | $118.72 | $116.66 | $116.66 | $118.67 | $118.67 | 4,264,853 | $4,264,853.00 |
| 02-28-2025 | $117.10 | $117.10 | $117.98 | $117.98 | $115.80 | $115.80 | $117.49 | $117.49 | 5,403,409 | $5,123,696.00 |
| 02-27-2025 | $115.62 | $115.62 | $116.79 | $116.79 | $115.00 | $115.00 | $115.89 | $115.89 | 3,239,220 | $3,239,220.00 |
| 02-26-2025 | $116.91 | $116.91 | $117.14 | $117.14 | $115.80 | $115.80 | $116.31 | $116.31 | 3,021,476 | $3,021,476.00 |