DUK Daily Statistics
DUK daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Duke Energy Corporation (DUK) company overview
Duke Energy is one of the largest US utilities, with subsidiaries in the Carolinas, Indiana, Florida, Ohio, and Kentucky that deliver electricity to more than 8 million customers. Its natural gas utilities serve more than 1.6 million customers.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 116.26 | 116.82 | 116.02 | 116.65 | — |
| 2026-10-08 | 115.6 | 116.92 | 114.87 | 116.84 | — |
| 2026-10-07 | 115.9 | 116.22 | 115.25 | 115.5 | — |
| 2026-10-06 | 114.43 | 115.74 | 114.06 | 115.66 | — |
| 2026-10-05 | 114 | 114.31 | 113.29 | 113.84 | — |
| 2026-10-02 | 114.21 | 115.17 | 113.52 | 114.13 | — |
| 2026-10-01 | 113.55 | 114 | 112.61 | 113.74 | — |
| 2026-09-30 | 114.8 | 115.03 | 113.9 | 114.01 | — |
| 2026-09-29 | 112.87 | 114.44 | 112.4 | 114.21 | — |
| 2026-09-28 | 113.5 | 113.85 | 112.79 | 113.41 | — |
| 2026-09-25 | 113.14 | 113.61 | 112.52 | 113.35 | — |
| 2026-09-24 | 114.76 | 115.03 | 113.17 | 113.23 | — |
| 2026-09-23 | 116 | 116.01 | 114.1 | 114.17 | — |
| 2026-09-21 | 117.49 | 118 | 116.6 | 116.74 | — |
| 2026-09-18 | 117.92 | 118.02 | 117.04 | 117.53 | — |
| 2026-09-17 | 118.36 | 118.56 | 117.53 | 118.54 | — |
| 2026-09-16 | 118.42 | 118.75 | 117.46 | 117.76 | — |
| 2026-09-15 | 119.14 | 119.27 | 117.57 | 117.77 | — |
| 2026-09-14 | 120.05 | 120.46 | 118.68 | 119.02 | — |
| 2026-09-11 | 120.26 | 120.31 | 118.99 | 119.42 | — |
| 2026-09-10 | 120.98 | 121.26 | 119.27 | 119.37 | — |
| 2026-09-09 | 121.57 | 121.55 | 119.69 | 120.43 | — |
| 2026-09-08 | 120.21 | 121.61 | 120 | 121.24 | — |
| 2026-09-04 | 120.74 | 121.43 | 119.97 | 120.22 | — |
| 2026-09-02 | 120.22 | 121.06 | 119.22 | 120.56 | — |
| 2026-09-01 | 120.48 | 121.25 | 119.76 | 120.39 | — |
| 2026-08-31 | 119.6 | 120.52 | 119.04 | 119.91 | — |
| 2026-08-27 | 120.8 | 121.18 | 120.1 | 120.84 | — |
| 2026-08-26 | 121.6 | 122.57 | 121.59 | 121.89 | — |
| 2026-08-25 | 121.7 | 122.2 | 121.16 | 121.59 | — |
| 2026-08-24 | 120.2 | 122.21 | 119.99 | 121.97 | — |
| 2026-08-21 | 122.84 | 123.04 | 119.74 | 119.85 | — |
| 2026-08-20 | 123.25 | 124.28 | 122.68 | 122.69 | — |
| 2026-08-19 | 124.73 | 125.11 | 123 | 123.6 | — |
| 2026-08-18 | 124.96 | 125.64 | 123.92 | 123.99 | — |
| 2026-08-17 | 123.25 | 124.05 | 122.86 | 123.58 | — |
| 2026-08-14 | 123.18 | 124.43 | 123.01 | 123.92 | — |
| 2026-08-13 | 123.77 | 124.65 | 123.62 | 124.49 | — |
| 2026-08-12 | 122.71 | 123.74 | 122.5 | 123.49 | — |
| 2026-08-11 | 121.25 | 123.34 | 120.86 | 123.19 | — |
| 2026-08-10 | 124 | 123.87 | 120.73 | 121.19 | — |
| 2026-08-07 | 123 | 125.4 | 122.36 | 124.85 | — |
| 2026-08-06 | 124.94 | 125.1 | 122.59 | 123.9 | — |
| 2026-08-05 | 124.35 | 124.32 | 122.37 | 123.34 | — |
| 2026-08-04 | 123.51 | 124.87 | 121.8 | 124.27 | — |
| 2026-08-03 | 125 | 126.01 | 123.5 | 124.28 | — |
| 2026-07-31 | 125.65 | 126.38 | 124.63 | 125.43 | — |
| 2026-07-30 | 129.16 | 129.29 | 125.24 | 126.27 | — |
| 2026-07-29 | 129.75 | 130.29 | 128.37 | 129.08 | — |
| 2026-07-28 | 129.82 | 132.65 | 129.21 | 129.24 | — |
| 2026-07-27 | 129.75 | 130.87 | 128.64 | 128.83 | — |
| 2026-07-24 | 129.34 | 131 | 129.26 | 130.52 | — |
| 2026-07-23 | 128.85 | 129.71 | 127.56 | 129.26 | — |
| 2026-07-22 | 127.14 | 127.98 | 126.45 | 127.95 | — |
| 2026-07-21 | 125.1 | 125.92 | 124.62 | 125.91 | — |
| 2026-07-20 | 125.91 | 127.52 | 125.01 | 125.85 | — |
| 2026-07-17 | 127.96 | 129.26 | 124.66 | 125.01 | — |
| 2026-07-16 | 124.7 | 126.25 | 124.42 | 126.11 | — |
| 2026-07-15 | 126.21 | 126.75 | 124.1 | 124.34 | — |
| 2026-07-14 | 127.18 | 127.73 | 125.88 | 126.37 | — |
| 2026-07-13 | 125.6 | 127.28 | 125.5 | 126.86 | — |
| 2026-07-10 | 125.16 | 126.16 | 124.69 | 125.48 | — |
| 2026-07-09 | 126.52 | 127.2 | 124.78 | 125.26 | — |
| 2026-07-08 | 128.25 | 128.71 | 126.54 | 126.79 | — |
| 2026-07-07 | 127.45 | 130.37 | 126.92 | 128.22 | — |
| 2026-07-06 | 129.17 | 129.44 | 125.78 | 125.97 | — |
| 2026-07-02 | 126.5 | 129.66 | 126.3 | 129.6 | — |
| 2026-07-01 | 126.58 | 126.81 | 125.27 | 125.77 | — |
| 2026-06-30 | 127.65 | 127.93 | 126.39 | 126.58 | — |
| 2026-06-29 | 128.27 | 128.63 | 127.6 | 128.33 | — |
| 2026-06-26 | 127.85 | 128.47 | 127.5 | 128.4 | — |
| 2026-06-25 | 126.69 | 128.16 | 125.72 | 127.11 | — |
| 2026-06-24 | 125.86 | 126.53 | 124.73 | 126.53 | — |
| 2026-06-23 | 124.75 | 125.58 | 123.45 | 125.05 | — |
| 2026-06-22 | 123.48 | 124.72 | 123.35 | 123.52 | — |
| 2026-06-18 | 123 | 125.24 | 122.83 | 123.86 | — |
| 2026-06-17 | 125.2 | 125.81 | 123.01 | 123.73 | — |
| 2026-06-16 | 125.02 | 126.97 | 125 | 126.06 | — |
| 2026-06-15 | 124 | 126.02 | 123.06 | 125.28 | — |
| 2026-06-12 | 124.69 | 125.49 | 124.23 | 124.97 | — |
| 2026-06-11 | 125.54 | 126.25 | 124.08 | 124.19 | — |
| 2026-06-10 | 124.99 | 125.61 | 123.45 | 125.04 | — |
| 2026-06-09 | 122.39 | 124.9 | 121.63 | 123.82 | — |
| 2026-06-05 | 122.5 | 125.3 | 122.26 | 124.22 | — |
| 2026-06-04 | 121.58 | 122.72 | 120.11 | 121.82 | — |
| 2026-06-03 | 121.34 | 123.47 | 121.02 | 121.04 | — |
| 2026-06-02 | 120.06 | 121.24 | 119.76 | 121.09 | — |
| 2026-06-01 | 121.42 | 122.16 | 119.79 | 119.89 | — |
| 2026-05-29 | 123.96 | 124.42 | 122.29 | 122.73 | — |
| 2026-05-28 | 125.16 | 125.93 | 123.65 | 123.76 | — |
| 2026-05-27 | 124.52 | 125.65 | 124.12 | 125.35 | — |
| 2026-05-22 | 124.45 | 125.89 | 124.22 | 125.67 | — |
| 2026-05-21 | 123.68 | 124.81 | 123.25 | 124.66 | — |
| 2026-05-20 | 124.7 | 125.2 | 123.67 | 123.81 | — |
| 2026-05-19 | 122.81 | 124.65 | 122.55 | 124.56 | — |
| 2026-05-18 | 121.8 | 122.95 | 121.2 | 122.84 | — |
| 2026-05-15 | 122.95 | 123.21 | 120.9 | 120.95 | — |
| 2026-05-14 | 123.9 | 124.4 | 123.42 | 124.31 | — |
| 2026-05-13 | 123.99 | 124.53 | 122.88 | 123.9 | — |
| 2026-05-12 | 125 | 125.82 | 123.85 | 125.07 | — |
| 2026-05-11 | 124.53 | 125.36 | 124.38 | 124.9 | — |
| 2026-05-08 | 125.04 | 125.69 | 123.44 | 124.17 | — |
| 2026-05-07 | 125 | 125.05 | 124.05 | 124.87 | — |
| 2026-05-06 | 127.04 | 127.49 | 125 | 125.54 | — |
| 2026-05-05 | 128.9 | 129.29 | 127.57 | 127.58 | — |
| 2026-05-04 | 128 | 129 | 126.75 | 127.45 | — |
| 2026-05-01 | 129.44 | 130.7 | 128.59 | 128.6 | — |
| 2026-04-30 | 127.03 | 129.83 | 126.11 | 129.55 | — |
| 2026-04-29 | 127.31 | 127.94 | 126.35 | 126.51 | — |
| 2026-04-28 | 128.47 | 128.6 | 127.1 | 127.8 | — |
| 2026-04-27 | 127.66 | 128.33 | 126.86 | 127.09 | — |
| 2026-04-24 | 127.79 | 128.22 | 126.77 | 127.27 | — |
| 2026-04-23 | 126.4 | 128.32 | 126 | 128.04 | — |
| 2026-04-22 | 126.75 | 127.26 | 124.9 | 125.25 | — |
| 2026-04-21 | 128.47 | 128.51 | 125.66 | 125.67 | — |
| 2026-04-20 | 128.13 | 129.18 | 127.57 | 127.86 | — |
| 2026-04-17 | 127.51 | 128.2 | 125.93 | 128.03 | — |
| 2026-04-16 | 127.73 | 129.01 | 127.12 | 128.63 | — |
| 2026-04-15 | 129.25 | 129.23 | 127.93 | 127.98 | — |
| 2026-04-14 | 129.85 | 130.1 | 128.38 | 129.78 | — |