Duke Energy (DUK)

Historical Prices For Duke Energy (DUK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	125.00	125.27	117.86	118.93	8,342,241	118.93
4/03/2025	123.00	124.67	121.63	124.05	7,436,496	124.05
4/02/2025	121.06	121.39	119.90	120.39	2,541,587	120.39
4/01/2025	122.04	122.04	120.59	121.07	2,934,127	121.07
3/31/2025	120.30	122.50	120.17	121.97	6,465,635	121.97
3/28/2025	118.68	119.96	117.64	119.41	3,941,601	119.41
3/27/2025	117.87	118.23	117.11	117.65	2,833,504	117.65
3/26/2025	116.30	117.33	116.08	117.11	3,095,929	117.11
3/25/2025	118.10	118.22	114.92	116.08	5,551,730	116.08
3/24/2025	118.84	119.81	118.01	118.15	3,925,998	118.15
3/21/2025	119.98	120.91	118.38	119.10	5,850,814	119.10
3/20/2025	119.59	120.26	119.11	120.16	4,343,936	120.16
3/19/2025	120.51	120.88	118.67	119.31	4,220,639	119.31
3/18/2025	119.83	121.07	119.69	120.76	4,384,820	120.76
3/17/2025	119.66	121.47	119.05	120.81	7,141,589	120.81
3/14/2025	118.16	120.40	117.54	120.12	5,709,991	120.12
3/13/2025	116.95	118.34	116.37	118.21	5,370,305	118.21
3/12/2025	116.72	117.30	115.65	116.64	4,668,362	116.64
3/11/2025	118.28	119.51	117.20	117.70	6,297,675	117.70
3/10/2025	116.95	119.26	116.91	118.50	5,021,925	118.50
3/07/2025	114.81	116.94	114.32	116.74	3,479,262	116.74
3/06/2025	115.50	115.68	113.81	114.84	3,756,137	114.84
3/05/2025	115.61	116.91	115.05	115.23	3,491,306	115.23
3/04/2025	119.27	119.68	116.37	116.41	3,888,699	116.41
3/03/2025	117.32	118.72	116.66	118.67	4,263,834	118.67
2/28/2025	117.10	117.98	115.80	117.49	5,403,409	117.49
2/27/2025	115.62	116.78	115.00	115.89	3,239,093	115.89
2/26/2025	116.91	117.14	115.80	116.31	3,021,034	116.31
2/25/2025	116.42	117.70	116.01	117.29	3,111,877	117.29
2/24/2025	115.90	116.97	114.79	115.92	2,731,291	115.92
2/21/2025	112.69	115.96	112.56	115.55	4,424,152	115.55
2/20/2025	111.51	113.26	111.04	113.16	3,159,488	113.16
2/19/2025	111.32	112.11	110.95	111.79	3,860,551	111.79
2/18/2025	111.50	112.23	110.51	110.89	4,726,766	110.89
2/14/2025	113.27	113.95	111.53	111.60	3,581,633	111.60
2/13/2025	115.30	115.66	112.88	113.95	5,657,969	112.91
2/12/2025	114.74	116.48	114.34	116.37	4,150,436	115.30
2/11/2025	115.42	116.81	113.98	116.69	2,358,760	115.62
2/10/2025	114.99	115.62	113.66	115.60	2,606,732	114.54
2/07/2025	114.18	115.69	113.92	114.99	3,476,874	113.94
2/06/2025	114.03	114.91	113.36	114.52	2,593,307	113.47
2/05/2025	113.14	114.21	112.45	113.86	4,858,592	112.82
2/04/2025	112.64	112.83	111.32	112.43	2,087,884	111.40
2/03/2025	111.98	113.46	111.20	113.20	4,829,027	112.16
1/31/2025	112.26	112.45	111.38	111.99	3,538,012	110.96
1/30/2025	112.02	112.40	110.81	112.26	2,204,826	111.23
1/29/2025	111.48	112.21	110.54	110.62	2,744,169	109.61
1/28/2025	112.38	112.70	111.28	111.31	3,664,640	110.29
1/27/2025	111.00	112.76	109.43	112.62	3,585,098	111.59
1/24/2025	108.85	110.25	108.74	109.86	2,695,310	108.85
1/23/2025	109.30	109.73	108.67	109.34	2,612,498	108.34
1/22/2025	110.55	110.62	108.63	108.82	4,276,422	107.82
1/21/2025	110.00	111.35	109.30	110.77	3,144,077	109.75
1/17/2025	108.73	109.90	108.45	109.26	2,928,408	108.26
1/16/2025	106.10	109.08	105.90	109.06	2,899,136	108.06
1/15/2025	108.10	108.10	106.35	106.45	3,791,327	105.47
1/14/2025	106.16	106.88	105.61	106.85	2,866,170	105.87
1/13/2025	106.47	106.56	105.20	106.14	2,387,595	105.17
1/10/2025	107.47	108.59	105.44	105.87	2,998,166	104.90
1/08/2025	106.56	108.44	106.49	108.23	3,209,463	107.24
1/07/2025	106.68	107.85	106.30	106.81	2,976,379	105.83
1/06/2025	107.35	107.42	105.90	106.37	4,358,552	105.39