MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUK — Duke Energy Corporation
NYSEDuke Energy Corporation
$114.13
+0.39(+0.34%)
- O
- 114.21
- H
- 115.17
- L
- 113.52
- V
- 3.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$114.13
Period Return-6.86%
Period High$134.49
Period Low$111.22
Avg Daily Volume3.57M
Total Trading Days365
DUK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.21 | $115.17 | $113.52 | $114.13 | +$0.39 | +0.34% | 3,849,165 | $114.25 | $113.52 $115.17 |
| Oct 1, 2026 | $113.55 | $114.01 | $112.61 | $113.74 | $-0.27 | -0.24% | 4,797,776 | $113.52 | $112.61 $114.01 |
| Sep 30, 2026 | $114.80 | $115.03 | $113.90 | $114.01 | $-0.20 | -0.18% | 4,446,550 | $114.27 | $113.90 $115.03 |
| Sep 29, 2026 | $112.87 | $114.44 | $112.40 | $114.21 | +$0.80 | +0.71% | 5,181,935 | $113.89 | $112.40 $114.44 |
| Sep 28, 2026 | $113.50 | $113.85 | $112.79 | $113.41 | +$0.06 | +0.05% | 4,193,535 | $113.39 | $112.79 $113.85 |
| Sep 25, 2026 | $113.14 | $113.61 | $112.52 | $113.35 | +$0.12 | +0.11% | 3,749,351 | $113.06 | $112.52 $113.61 |
| Sep 24, 2026 | $114.76 | $115.03 | $113.16 | $113.23 | $-0.94 | -0.82% | 3,757,217 | $113.80 | $113.16 $115.03 |
| Sep 23, 2026 | $116.00 | $116.01 | $114.10 | $114.17 | $-2.14 | -1.84% | 3,884,048 | $114.47 | $114.10 $116.01 |
| Sep 22, 2026 | $116.49 | $117.01 | $116.06 | $116.31 | $-0.43 | -0.37% | 2,777,579 | $116.48 | $116.06 $117.01 |
| Sep 21, 2026 | $117.49 | $118.00 | $116.60 | $116.74 | $-0.79 | -0.67% | 4,270,664 | $117.03 | $116.60 $118.00 |
| Sep 18, 2026 | $117.92 | $118.02 | $117.04 | $117.53 | $-1.01 | -0.85% | 8,616,464 | $117.56 | $117.04 $118.02 |
| Sep 17, 2026 | $118.36 | $118.57 | $117.53 | $118.54 | +$0.78 | +0.66% | 4,145,183 | $118.24 | $117.53 $118.57 |
| Sep 16, 2026 | $118.42 | $118.76 | $117.46 | $117.76 | $-0.01 | -0.01% | 3,824,293 | $117.94 | $117.46 $118.76 |
| Sep 15, 2026 | $119.14 | $119.27 | $117.57 | $117.77 | $-1.25 | -1.05% | 4,462,318 | $118.00 | $117.57 $119.27 |
| Sep 14, 2026 | $120.05 | $120.47 | $118.68 | $119.02 | $-0.40 | -0.33% | 3,145,747 | $119.02 | $118.68 $120.47 |
| Sep 11, 2026 | $120.26 | $120.35 | $118.99 | $119.42 | +$0.05 | +0.04% | 3,033,912 | $119.49 | $118.99 $120.35 |
| Sep 10, 2026 | $120.98 | $121.26 | $119.27 | $119.37 | $-1.06 | -0.88% | 3,270,844 | $119.71 | $119.27 $121.26 |
| Sep 9, 2026 | $121.57 | $121.57 | $119.69 | $120.43 | $-0.81 | -0.67% | 4,079,917 | $120.37 | $119.69 $121.57 |
| Sep 8, 2026 | $120.21 | $121.62 | $120.00 | $121.24 | +$1.02 | +0.85% | 3,462,404 | $121.15 | $120.00 $121.62 |
| Sep 4, 2026 | $120.74 | $121.43 | $119.97 | $120.22 | $-1.18 | -0.97% | 3,208,902 | $120.54 | $119.97 $121.43 |
| Sep 3, 2026 | $120.81 | $121.98 | $120.76 | $121.40 | +$0.84 | +0.70% | 3,358,519 | $121.42 | $120.76 $121.98 |
| Sep 2, 2026 | $120.22 | $121.06 | $119.22 | $120.56 | +$0.17 | +0.14% | 3,417,473 | $120.40 | $119.22 $121.06 |
| Sep 1, 2026 | $120.48 | $121.25 | $119.76 | $120.39 | +$0.48 | +0.40% | 3,175,107 | $120.29 | $119.76 $121.25 |
| Aug 31, 2026 | $119.60 | $120.52 | $119.04 | $119.91 | $-0.34 | -0.28% | 4,285,518 | $119.93 | $119.04 $120.52 |
| Aug 28, 2026 | $121.41 | $121.59 | $119.72 | $120.25 | $-0.59 | -0.49% | 2,705,160 | $120.41 | $119.72 $121.59 |
| Aug 27, 2026 | $120.80 | $121.18 | $120.10 | $120.84 | $-1.05 | -0.86% | 3,212,880 | $120.78 | $120.10 $121.18 |
| Aug 26, 2026 | $121.60 | $122.57 | $121.59 | $121.89 | +$0.30 | +0.25% | 2,744,619 | $121.99 | $121.59 $122.57 |
| Aug 25, 2026 | $121.70 | $122.20 | $121.16 | $121.59 | $-0.38 | -0.31% | 2,766,803 | $121.70 | $121.16 $122.20 |
| Aug 24, 2026 | $120.20 | $122.21 | $119.99 | $121.97 | +$2.12 | +1.77% | 3,356,426 | $121.53 | $119.99 $122.21 |
| Aug 21, 2026 | $122.84 | $123.04 | $119.74 | $119.85 | $-2.84 | -2.31% | 4,845,632 | $120.58 | $119.74 $123.04 |