Duke Energy CORP (DUK) stock
DUKNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as DUK.PA, DUKB, DUKU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/306% below fair value
$127.39+1.49 (+1.18%)
Close on Oct 30, 2026Market cap $99.24BP/E 19.1Yield 3.31%
Price history
Duke Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$127.39
+1.18% on the day
52-week range
$112.40 – $134.49
-5.3% from the high
Change over 52 weeks
+1.7%
From $125.21 on Oct 30, 2025
Average volume
4.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $127.50 | $128.09 | $126.54 | $127.39 | +1.18% | 4,908,589 |
| Oct 29, 2026 | $125.12 | $126.07 | $124.58 | $125.90 | +1.89% | 3,358,807 |
| Oct 28, 2026 | $124.71 | $125.03 | $123.45 | $123.57 | -0.99% | 2,962,027 |
| Oct 27, 2026 | $124.13 | $124.84 | $123.70 | $124.80 | +0.29% | 2,569,393 |
| Oct 26, 2026 | $124.76 | $125.50 | $124.15 | $124.44 | -0.43% | 3,578,536 |
| Oct 23, 2026 | $125.43 | $125.87 | $124.27 | $124.98 | -0.33% | 3,158,468 |
| Oct 22, 2026 | $121.29 | $125.48 | $121.24 | $125.40 | +3.92% | 4,777,864 |
| Oct 21, 2026 | $121.60 | $121.74 | $120.62 | $120.67 | -0.54% | 3,195,619 |
| Oct 20, 2026 | $120.25 | $121.51 | $119.70 | $121.33 | +1.73% | 4,040,476 |
| Oct 19, 2026 | $120.99 | $121.20 | $118.95 | $119.27 | -1.81% | 3,108,948 |
| Oct 16, 2026 | $119.25 | $121.61 | $119.00 | $121.47 | +2.18% | 3,752,005 |
| Oct 15, 2026 | $121.64 | $121.64 | $118.86 | $118.88 | -0.64% | 4,793,405 |
| Oct 14, 2026 | $118.02 | $119.69 | $117.41 | $119.64 | +1.23% | 4,667,536 |
| Oct 13, 2026 | $118.25 | $118.50 | $116.24 | $118.19 | +0.42% | 3,499,279 |
| Oct 12, 2026 | $116.76 | $117.74 | $116.29 | $117.69 | +0.89% | 2,789,533 |
| Oct 9, 2026 | $116.26 | $116.82 | $116.02 | $116.65 | -0.16% | 2,805,987 |
| Oct 8, 2026 | $115.60 | $116.92 | $114.87 | $116.84 | +1.16% | 4,254,805 |
| Oct 7, 2026 | $115.90 | $116.24 | $115.25 | $115.50 | -0.14% | 3,988,952 |
| Oct 6, 2026 | $114.43 | $115.74 | $114.06 | $115.66 | +1.60% | 4,946,543 |
| Oct 5, 2026 | $114.00 | $114.31 | $113.29 | $113.84 | -0.25% | 4,226,877 |
| Oct 2, 2026 | $114.21 | $115.17 | $113.52 | $114.13 | +0.34% | 3,891,251 |
| Oct 1, 2026 | $113.55 | $114.01 | $112.61 | $113.74 | -0.24% | 4,822,975 |
| Sep 30, 2026 | $114.80 | $115.03 | $113.90 | $114.01 | -0.18% | 4,446,549 |
| Sep 29, 2026 | $112.87 | $114.44 | $112.40 | $114.21 | +0.71% | 5,181,935 |
| Sep 28, 2026 | $113.50 | $113.85 | $112.79 | $113.41 | +0.05% | 4,193,535 |
| Sep 25, 2026 | $113.14 | $113.61 | $112.52 | $113.35 | +0.11% | 3,749,351 |
| Sep 24, 2026 | $114.76 | $115.03 | $113.16 | $113.23 | -0.82% | 3,757,216 |
| Sep 23, 2026 | $116.00 | $116.01 | $114.10 | $114.17 | -1.84% | 3,884,048 |
| Sep 22, 2026 | $116.49 | $117.01 | $116.06 | $116.31 | -0.37% | 2,777,578 |
| Sep 21, 2026 | $117.49 | $118.00 | $116.60 | $116.74 | -0.67% | 4,270,664 |
| Sep 18, 2026 | $117.92 | $118.02 | $117.04 | $117.53 | -0.85% | 8,616,463 |
| Sep 17, 2026 | $118.36 | $118.57 | $117.53 | $118.54 | +0.66% | 4,145,182 |
| Sep 16, 2026 | $118.42 | $118.76 | $117.46 | $117.76 | -0.01% | 3,824,290 |
| Sep 15, 2026 | $119.14 | $119.27 | $117.57 | $117.77 | -1.05% | 4,596,095 |
| Sep 14, 2026 | $120.05 | $120.47 | $118.68 | $119.02 | -0.33% | 3,580,800 |
| Sep 11, 2026 | $120.26 | $120.35 | $118.99 | $119.42 | +0.04% | 3,033,896 |
| Sep 10, 2026 | $120.98 | $121.26 | $119.27 | $119.37 | -0.88% | 3,270,843 |
| Sep 9, 2026 | $121.57 | $121.57 | $119.69 | $120.43 | -0.67% | 4,079,916 |
| Sep 8, 2026 | $120.21 | $121.62 | $120.00 | $121.24 | +0.85% | 3,462,404 |
| Sep 4, 2026 | $120.74 | $121.43 | $119.97 | $120.22 | -0.97% | 3,208,901 |
| Sep 3, 2026 | $120.81 | $121.98 | $120.76 | $121.40 | +0.70% | 3,358,522 |
| Sep 2, 2026 | $120.22 | $121.06 | $119.22 | $120.56 | +0.14% | 3,419,426 |
| Sep 1, 2026 | $120.48 | $121.25 | $119.76 | $120.39 | +0.40% | 3,175,132 |
| Aug 31, 2026 | $119.60 | $120.52 | $119.04 | $119.91 | -0.28% | 4,283,153 |
| Aug 28, 2026 | $121.41 | $121.59 | $119.72 | $120.25 | -0.49% | 2,705,160 |
| Aug 27, 2026 | $120.80 | $121.18 | $120.10 | $120.84 | -0.86% | 3,212,880 |
| Aug 26, 2026 | $121.60 | $122.57 | $121.59 | $121.89 | +0.25% | 2,744,618 |
| Aug 25, 2026 | $121.70 | $122.20 | $121.16 | $121.59 | -0.31% | 2,766,802 |
| Aug 24, 2026 | $120.20 | $122.21 | $119.99 | $121.97 | +1.77% | 3,356,426 |
| Aug 21, 2026 | $122.84 | $123.04 | $119.74 | $119.85 | -2.31% | 4,845,632 |
| Aug 20, 2026 | $123.25 | $124.28 | $122.66 | $122.69 | -0.74% | 3,729,310 |
| Aug 19, 2026 | $124.73 | $125.11 | $123.00 | $123.60 | -0.31% | 3,526,022 |
| Aug 18, 2026 | $124.96 | $125.66 | $123.91 | $123.99 | +0.33% | 5,411,554 |
| Aug 17, 2026 | $123.25 | $124.05 | $122.86 | $123.58 | -0.27% | 2,896,574 |
| Aug 14, 2026 | $123.18 | $124.43 | $123.01 | $123.92 | -0.46% | 4,124,887 |
| Aug 13, 2026 | $123.77 | $124.66 | $123.62 | $124.49 | +0.81% | 3,336,777 |
| Aug 12, 2026 | $122.71 | $123.74 | $122.50 | $123.49 | +0.24% | 3,440,915 |
| Aug 11, 2026 | $121.25 | $123.34 | $120.87 | $123.19 | +1.65% | 7,042,831 |
| Aug 10, 2026 | $124.00 | $124.00 | $120.73 | $121.19 | -2.93% | 11,795,840 |
| Aug 7, 2026 | $123.00 | $125.40 | $122.34 | $124.85 | +0.77% | 4,309,595 |
| Aug 6, 2026 | $124.94 | $125.11 | $122.59 | $123.90 | +0.45% | 5,060,720 |
| Aug 5, 2026 | $124.35 | $124.35 | $122.37 | $123.34 | -0.75% | 6,787,853 |
| Aug 4, 2026 | $123.51 | $124.87 | $121.80 | $124.27 | -0.01% | 5,683,337 |
| Aug 3, 2026 | $125.00 | $126.01 | $123.50 | $124.28 | -0.92% | 5,075,556 |
| Jul 31, 2026 | $125.65 | $126.38 | $124.63 | $125.43 | -0.67% | 4,313,165 |
| Jul 30, 2026 | $129.16 | $129.30 | $125.24 | $126.27 | -2.18% | 4,744,804 |
| Jul 29, 2026 | $129.75 | $130.29 | $128.36 | $129.08 | -0.12% | 3,672,320 |
| Jul 28, 2026 | $129.82 | $132.65 | $129.22 | $129.24 | +0.32% | 3,641,713 |
| Jul 27, 2026 | $129.75 | $130.87 | $128.64 | $128.83 | -1.29% | 2,971,497 |
| Jul 24, 2026 | $129.34 | $131.00 | $129.26 | $130.52 | +0.97% | 2,856,610 |
| Jul 23, 2026 | $128.85 | $129.71 | $127.56 | $129.26 | +1.02% | 3,459,818 |
| Jul 22, 2026 | $127.14 | $127.98 | $126.45 | $127.95 | +1.62% | 3,410,255 |
| Jul 21, 2026 | $125.10 | $125.92 | $124.62 | $125.91 | +0.05% | 4,113,184 |
| Jul 20, 2026 | $125.91 | $127.52 | $125.01 | $125.85 | +0.67% | 4,309,255 |
| Jul 17, 2026 | $127.96 | $129.26 | $124.66 | $125.01 | -0.87% | 4,890,152 |
| Jul 16, 2026 | $124.70 | $126.26 | $124.35 | $126.11 | +1.42% | 3,518,700 |
| Jul 15, 2026 | $126.21 | $126.76 | $124.10 | $124.34 | -1.61% | 3,482,351 |
| Jul 14, 2026 | $127.18 | $127.73 | $125.88 | $126.37 | -0.39% | 2,391,563 |
| Jul 13, 2026 | $125.60 | $127.28 | $125.50 | $126.86 | +1.10% | 2,362,184 |
| Jul 10, 2026 | $125.16 | $126.16 | $124.69 | $125.48 | +0.18% | 2,801,506 |
| Jul 9, 2026 | $126.52 | $127.20 | $124.78 | $125.26 | -1.21% | 3,807,532 |
| Jul 8, 2026 | $128.25 | $128.72 | $126.54 | $126.79 | -1.12% | 2,570,461 |
| Jul 7, 2026 | $127.45 | $130.37 | $126.92 | $128.22 | +1.79% | 3,416,116 |
| Jul 6, 2026 | $129.17 | $129.44 | $125.78 | $125.97 | -2.80% | 5,757,647 |
| Jul 2, 2026 | $126.50 | $129.66 | $126.30 | $129.60 | +3.05% | 5,123,553 |
| Jul 1, 2026 | $126.58 | $126.81 | $125.24 | $125.77 | -0.64% | 4,257,858 |
| Jun 30, 2026 | $127.65 | $127.93 | $126.39 | $126.58 | -1.36% | 3,882,495 |
| Jun 29, 2026 | $128.27 | $128.65 | $127.60 | $128.33 | -0.05% | 2,818,790 |
| Jun 26, 2026 | $127.85 | $128.48 | $127.50 | $128.40 | +1.01% | 4,450,331 |
| Jun 25, 2026 | $126.69 | $128.16 | $125.72 | $127.11 | +0.46% | 3,985,416 |
| Jun 24, 2026 | $125.86 | $126.54 | $124.73 | $126.53 | +1.18% | 4,420,077 |
| Jun 23, 2026 | $124.75 | $125.58 | $123.45 | $125.05 | +1.24% | 3,674,199 |
| Jun 22, 2026 | $123.48 | $124.72 | $123.35 | $123.52 | -0.27% | 3,802,813 |
| Jun 18, 2026 | $123.00 | $125.25 | $122.83 | $123.86 | +0.11% | 8,866,455 |
| Jun 17, 2026 | $125.20 | $125.81 | $123.01 | $123.73 | -1.85% | 3,266,675 |
| Jun 16, 2026 | $125.02 | $126.97 | $125.00 | $126.06 | +0.62% | 3,559,554 |
| Jun 15, 2026 | $124.00 | $126.02 | $123.06 | $125.28 | +0.25% | 4,018,965 |
| Jun 12, 2026 | $124.69 | $125.49 | $124.23 | $124.97 | +0.63% | 2,451,312 |
| Jun 11, 2026 | $125.54 | $126.25 | $124.08 | $124.19 | -0.68% | 3,286,823 |
| Jun 10, 2026 | $124.99 | $125.61 | $123.45 | $125.04 | +0.99% | 2,883,124 |
| Jun 9, 2026 | $122.39 | $124.90 | $121.61 | $123.82 | +1.45% | 3,009,487 |
| Jun 8, 2026 | $123.87 | $124.56 | $121.90 | $122.05 | -1.75% | 3,058,966 |
| Jun 5, 2026 | $122.50 | $125.30 | $122.27 | $124.22 | +1.97% | 3,362,921 |
| Jun 4, 2026 | $121.58 | $122.72 | $120.10 | $121.82 | +0.64% | 3,482,324 |
| Jun 3, 2026 | $121.34 | $123.47 | $121.00 | $121.04 | -0.04% | 3,499,876 |
| Jun 2, 2026 | $120.06 | $121.24 | $119.76 | $121.09 | +1.00% | 3,445,125 |
| Jun 1, 2026 | $121.42 | $122.16 | $119.79 | $119.89 | -2.31% | 3,215,694 |
| May 29, 2026 | $123.96 | $124.42 | $122.29 | $122.73 | -0.83% | 3,903,389 |
| May 28, 2026 | $125.16 | $125.95 | $123.65 | $123.76 | -1.27% | 3,048,242 |
| May 27, 2026 | $124.52 | $125.65 | $124.12 | $125.35 | +0.30% | 3,129,216 |
| May 26, 2026 | $125.70 | $125.81 | $124.95 | $124.97 | -0.56% | 2,877,244 |
| May 22, 2026 | $124.45 | $125.89 | $124.22 | $125.67 | +0.81% | 2,446,582 |
| May 21, 2026 | $123.68 | $124.81 | $123.25 | $124.66 | +0.69% | 2,206,019 |
| May 20, 2026 | $124.70 | $125.20 | $123.67 | $123.81 | -0.60% | 3,988,809 |
| May 19, 2026 | $122.81 | $124.66 | $122.51 | $124.56 | +1.40% | 4,381,855 |
| May 18, 2026 | $121.80 | $122.95 | $121.20 | $122.84 | +1.56% | 2,865,546 |
| May 15, 2026 | $122.95 | $123.26 | $120.90 | $120.95 | -2.70% | 3,832,094 |
| May 14, 2026 | $123.90 | $124.40 | $123.41 | $124.31 | +0.33% | 2,483,056 |
| May 13, 2026 | $123.99 | $124.53 | $122.84 | $123.90 | -0.94% | 3,404,378 |
| May 12, 2026 | $125.00 | $125.83 | $123.85 | $125.07 | +0.14% | 3,338,335 |
| May 11, 2026 | $124.53 | $125.36 | $124.38 | $124.90 | +0.59% | 2,256,386 |
| May 8, 2026 | $125.04 | $125.69 | $123.43 | $124.17 | -0.56% | 2,586,104 |
| May 7, 2026 | $125.00 | $125.10 | $124.05 | $124.87 | -0.53% | 3,296,394 |
| May 6, 2026 | $127.04 | $127.49 | $125.00 | $125.54 | -1.60% | 5,946,957 |
| May 5, 2026 | $128.90 | $129.29 | $127.56 | $127.58 | +0.10% | 3,994,391 |
| May 4, 2026 | $128.00 | $129.00 | $126.75 | $127.45 | -0.89% | 3,365,786 |
| May 1, 2026 | $129.44 | $130.70 | $128.59 | $128.60 | -0.73% | 2,578,998 |
| Apr 30, 2026 | $127.03 | $129.84 | $126.11 | $129.55 | +2.40% | 3,799,645 |
| Apr 29, 2026 | $127.31 | $127.94 | $126.35 | $126.51 | -1.01% | 2,322,113 |
| Apr 28, 2026 | $128.47 | $128.60 | $127.10 | $127.80 | +0.56% | 2,167,016 |
| Apr 27, 2026 | $127.66 | $128.34 | $126.86 | $127.09 | -0.14% | 2,322,748 |
| Apr 24, 2026 | $127.79 | $128.25 | $126.77 | $127.27 | -0.60% | 2,399,805 |
| Apr 23, 2026 | $126.40 | $128.32 | $126.00 | $128.04 | +2.23% | 2,624,842 |
| Apr 22, 2026 | $126.75 | $127.26 | $124.90 | $125.25 | -0.33% | 3,053,316 |
| Apr 21, 2026 | $128.47 | $128.51 | $125.64 | $125.67 | -1.71% | 2,842,766 |
| Apr 20, 2026 | $128.13 | $129.18 | $127.58 | $127.86 | -0.13% | 2,710,629 |
| Apr 17, 2026 | $127.51 | $128.20 | $125.93 | $128.03 | -0.47% | 3,461,602 |
| Apr 16, 2026 | $127.73 | $129.01 | $127.12 | $128.63 | +0.51% | 2,712,749 |
| Apr 15, 2026 | $129.25 | $129.25 | $127.93 | $127.98 | -1.39% | 3,295,090 |
| Apr 14, 2026 | $129.85 | $130.10 | $128.38 | $129.78 | -0.48% | 2,506,530 |
| Apr 13, 2026 | $131.83 | $132.12 | $129.75 | $130.40 | -1.05% | 3,580,020 |
| Apr 10, 2026 | $132.41 | $133.52 | $131.79 | $131.79 | -0.91% | 2,758,891 |
| Apr 9, 2026 | $131.28 | $134.13 | $131.28 | $133.00 | +1.06% | 3,118,810 |
| Apr 8, 2026 | $130.32 | $131.66 | $129.46 | $131.60 | -0.17% | 3,716,796 |
| Apr 7, 2026 | $131.50 | $132.88 | $131.15 | $131.82 | +0.31% | 2,563,318 |
| Apr 6, 2026 | $131.63 | $132.70 | $131.00 | $131.41 | -0.61% | 2,819,877 |
| Apr 2, 2026 | $131.90 | $133.03 | $130.90 | $132.22 | +1.01% | 3,720,737 |
| Apr 1, 2026 | $130.43 | $131.87 | $129.86 | $130.90 | -0.03% | 4,314,934 |
| Mar 31, 2026 | $132.66 | $132.66 | $129.75 | $130.94 | -0.58% | 5,376,255 |
| Mar 30, 2026 | $131.45 | $132.71 | $131.07 | $131.71 | +1.32% | 3,968,866 |
| Mar 27, 2026 | $129.55 | $131.21 | $129.02 | $129.99 | +0.47% | 4,797,797 |
| Mar 26, 2026 | $128.33 | $129.88 | $127.90 | $129.38 | +0.95% | 3,182,301 |
| Mar 25, 2026 | $128.20 | $129.00 | $127.18 | $128.16 | +0.61% | 3,369,120 |
| Mar 24, 2026 | $126.98 | $129.09 | $126.85 | $127.38 | +0.03% | 4,423,818 |
| Mar 23, 2026 | $127.92 | $128.12 | $126.95 | $127.34 | +0.42% | 4,320,716 |
| Mar 20, 2026 | $130.43 | $130.54 | $126.77 | $126.81 | -2.26% | 7,644,784 |
| Mar 19, 2026 | $130.75 | $131.41 | $128.88 | $129.74 | -0.77% | 5,543,056 |
| Mar 18, 2026 | $132.31 | $132.64 | $130.70 | $130.75 | -1.65% | 3,454,698 |
| Mar 17, 2026 | $134.28 | $134.49 | $132.79 | $132.95 | -0.38% | 3,948,836 |
| Mar 16, 2026 | $133.85 | $134.27 | $133.05 | $133.46 | +0.23% | 4,974,222 |
| Mar 13, 2026 | $132.49 | $134.12 | $132.49 | $133.15 | +1.01% | 4,710,196 |
| Mar 12, 2026 | $130.00 | $133.20 | $129.96 | $131.82 | +1.38% | 5,842,331 |
| Mar 11, 2026 | $129.50 | $130.50 | $129.16 | $130.03 | +0.26% | 4,249,915 |
| Mar 10, 2026 | $129.50 | $130.69 | $128.55 | $129.69 | -1.06% | 8,176,640 |
| Mar 9, 2026 | $131.86 | $132.48 | $130.54 | $131.08 | -1.07% | 7,057,215 |
| Mar 6, 2026 | $131.40 | $132.63 | $130.23 | $132.50 | +0.68% | 5,040,992 |
| Mar 5, 2026 | $131.01 | $131.73 | $129.53 | $131.61 | -0.20% | 4,860,826 |
| Mar 4, 2026 | $131.50 | $132.66 | $130.56 | $131.88 | +0.34% | 3,702,772 |
| Mar 3, 2026 | $130.85 | $132.30 | $128.49 | $131.43 | -0.15% | 3,579,793 |
| Mar 2, 2026 | $131.00 | $132.20 | $130.55 | $131.63 | +0.60% | 5,034,368 |
| Feb 27, 2026 | $129.87 | $131.57 | $129.30 | $130.85 | +1.25% | 4,691,665 |
| Feb 26, 2026 | $129.27 | $129.80 | $128.24 | $129.23 | +0.23% | 3,738,200 |
| Feb 25, 2026 | $128.08 | $129.17 | $126.28 | $128.93 | +0.37% | 3,854,303 |
| Feb 24, 2026 | $127.86 | $128.57 | $126.52 | $128.46 | +0.52% | 4,232,204 |
| Feb 23, 2026 | $126.83 | $128.61 | $126.81 | $127.79 | +0.80% | 4,891,378 |
| Feb 20, 2026 | $127.18 | $127.31 | $125.08 | $126.78 | +0.32% | 5,039,572 |
| Feb 19, 2026 | $125.64 | $126.76 | $125.30 | $126.37 | +0.90% | 5,483,566 |
| Feb 18, 2026 | $126.90 | $126.90 | $124.78 | $125.24 | -1.16% | 4,111,677 |
| Feb 17, 2026 | $128.50 | $129.00 | $126.17 | $126.71 | -1.16% | 4,252,985 |
| Feb 13, 2026 | $125.11 | $128.26 | $124.98 | $128.20 | +1.66% | 5,569,375 |
| Feb 12, 2026 | $125.40 | $128.09 | $125.31 | $126.11 | +0.73% | 7,094,971 |
| Feb 11, 2026 | $124.27 | $125.40 | $122.92 | $125.20 | +1.26% | 5,980,266 |
| Feb 10, 2026 | $122.20 | $124.37 | $120.46 | $123.64 | +1.58% | 6,609,052 |
| Feb 9, 2026 | $121.49 | $122.06 | $120.78 | $121.72 | -0.11% | 4,288,537 |
| Feb 6, 2026 | $124.00 | $124.28 | $121.34 | $121.86 | -1.26% | 4,412,237 |
| Feb 5, 2026 | $123.03 | $124.05 | $122.43 | $123.41 | +0.98% | 4,224,130 |
| Feb 4, 2026 | $122.44 | $123.35 | $121.61 | $122.21 | +0.44% | 5,679,747 |
| Feb 3, 2026 | $119.48 | $121.90 | $119.48 | $121.67 | +1.82% | 4,169,289 |
| Feb 2, 2026 | $121.46 | $122.00 | $119.04 | $119.49 | -1.53% | 4,272,958 |
| Jan 30, 2026 | $120.72 | $121.43 | $120.10 | $121.35 | +0.38% | 5,603,156 |
| Jan 29, 2026 | $120.38 | $121.74 | $120.29 | $120.89 | +0.54% | 4,298,358 |
| Jan 28, 2026 | $120.20 | $121.10 | $119.60 | $120.24 | -0.04% | 4,463,690 |
| Jan 27, 2026 | $118.78 | $120.32 | $118.20 | $120.29 | +1.27% | 4,813,167 |
| Jan 26, 2026 | $118.16 | $119.70 | $118.01 | $118.78 | +1.15% | 3,955,560 |
| Jan 23, 2026 | $117.89 | $117.94 | $116.25 | $117.43 | -0.24% | 4,491,029 |
| Jan 22, 2026 | $119.15 | $119.51 | $117.62 | $117.71 | -1.39% | 3,807,207 |
| Jan 21, 2026 | $120.19 | $120.84 | $118.46 | $119.37 | -0.15% | 4,751,758 |
| Jan 20, 2026 | $119.07 | $119.65 | $118.10 | $119.55 | +0.28% | 4,595,325 |
| Jan 16, 2026 | $118.50 | $119.40 | $117.86 | $119.22 | +0.27% | 4,500,069 |
| Jan 15, 2026 | $118.63 | $119.41 | $118.45 | $118.90 | +0.19% | 3,716,377 |
| Jan 14, 2026 | $117.57 | $119.29 | $117.35 | $118.68 | +1.10% | 4,555,065 |
| Jan 13, 2026 | $116.48 | $117.56 | $115.98 | $117.39 | +0.58% | 3,284,132 |
| Jan 12, 2026 | $116.77 | $117.49 | $116.27 | $116.71 | -0.08% | 3,007,805 |
| Jan 9, 2026 | $117.39 | $118.26 | $116.76 | $116.80 | -0.44% | 2,885,014 |
| Jan 8, 2026 | $116.51 | $118.60 | $116.19 | $117.32 | +0.97% | 3,214,131 |
| Jan 7, 2026 | $118.12 | $118.30 | $115.95 | $116.19 | -1.32% | 3,227,807 |
| Jan 6, 2026 | $116.76 | $117.91 | $116.40 | $117.74 | +0.80% | 3,303,698 |
| Jan 5, 2026 | $117.00 | $117.00 | $115.10 | $116.81 | -0.54% | 4,310,560 |
| Jan 2, 2026 | $117.18 | $118.07 | $116.38 | $117.44 | +0.20% | 2,619,778 |
| Dec 31, 2025 | $117.70 | $117.81 | $117.10 | $117.21 | -0.40% | 1,973,886 |
| Dec 30, 2025 | $117.59 | $117.94 | $117.25 | $117.68 | +0.14% | 1,835,231 |
| Dec 29, 2025 | $117.30 | $118.03 | $117.08 | $117.52 | +0.29% | 2,489,135 |
| Dec 26, 2025 | $117.16 | $117.80 | $116.77 | $117.18 | -0.26% | 1,440,329 |
| Dec 24, 2025 | $117.19 | $117.51 | $116.82 | $117.48 | +0.59% | 1,060,648 |
| Dec 23, 2025 | $116.37 | $117.19 | $116.12 | $116.79 | +0.42% | 3,627,782 |
| Dec 22, 2025 | $115.30 | $116.46 | $115.00 | $116.30 | +0.64% | 2,477,207 |
| Dec 19, 2025 | $117.43 | $117.49 | $115.55 | $115.56 | -1.69% | 6,898,929 |
| Dec 18, 2025 | $117.34 | $117.81 | $116.65 | $117.55 | +0.10% | 4,610,997 |
| Dec 17, 2025 | $115.47 | $117.91 | $115.40 | $117.43 | +1.59% | 4,436,714 |
| Dec 16, 2025 | $116.98 | $117.22 | $115.24 | $115.59 | -0.98% | 3,222,345 |
| Dec 15, 2025 | $115.81 | $116.95 | $115.41 | $116.73 | +1.24% | 3,797,308 |
| Dec 12, 2025 | $114.50 | $115.35 | $114.40 | $115.30 | +0.80% | 2,955,758 |
| Dec 11, 2025 | $114.56 | $115.50 | $113.99 | $114.39 | +0.34% | 2,992,545 |
| Dec 10, 2025 | $115.28 | $115.40 | $113.90 | $114.00 | -1.08% | 3,366,712 |
| Dec 9, 2025 | $115.80 | $116.21 | $115.05 | $115.24 | +0.02% | 2,929,958 |
| Dec 8, 2025 | $116.20 | $116.42 | $114.13 | $115.22 | -1.12% | 5,217,240 |
| Dec 5, 2025 | $117.84 | $118.18 | $116.40 | $116.52 | -1.23% | 3,983,086 |
| Dec 4, 2025 | $118.38 | $119.44 | $117.84 | $117.97 | -0.55% | 3,150,968 |
| Dec 3, 2025 | $119.87 | $120.56 | $118.37 | $118.62 | -0.89% | 3,328,360 |
| Dec 2, 2025 | $121.10 | $121.14 | $119.37 | $119.69 | -0.88% | 3,554,648 |
| Dec 1, 2025 | $123.21 | $123.46 | $120.67 | $120.75 | -2.57% | 4,050,608 |
| Nov 28, 2025 | $123.15 | $124.13 | $123.04 | $123.94 | +0.41% | 1,439,813 |
| Nov 26, 2025 | $122.41 | $123.60 | $121.95 | $123.43 | +1.23% | 3,374,751 |
| Nov 25, 2025 | $122.26 | $122.98 | $121.59 | $121.93 | -0.13% | 2,835,199 |
| Nov 24, 2025 | $123.07 | $123.41 | $121.40 | $122.09 | -0.58% | 3,442,653 |
| Nov 21, 2025 | $122.94 | $123.39 | $121.91 | $122.80 | +0.21% | 4,407,106 |
| Nov 20, 2025 | $122.28 | $122.98 | $121.86 | $122.54 | +0.25% | 2,639,228 |
| Nov 19, 2025 | $123.88 | $123.88 | $121.45 | $122.23 | -1.27% | 3,410,994 |
| Nov 18, 2025 | $125.65 | $125.93 | $123.79 | $123.80 | -1.10% | 3,774,274 |
| Nov 17, 2025 | $123.33 | $125.21 | $122.86 | $125.18 | +2.01% | 3,879,929 |
| Nov 14, 2025 | $123.33 | $124.20 | $122.25 | $122.71 | -0.71% | 3,878,344 |
| Nov 13, 2025 | $123.76 | $124.59 | $123.10 | $123.59 | -0.25% | 3,278,003 |
| Nov 12, 2025 | $123.66 | $124.29 | $123.43 | $123.90 | +0.19% | 3,239,116 |
| Nov 11, 2025 | $123.13 | $124.22 | $122.31 | $123.67 | +0.60% | 3,101,774 |
| Nov 10, 2025 | $123.05 | $123.68 | $121.84 | $122.93 | -0.59% | 4,442,405 |
| Nov 7, 2025 | $124.10 | $125.72 | $122.41 | $123.66 | -0.27% | 5,457,039 |
| Nov 6, 2025 | $123.60 | $124.86 | $123.40 | $124.00 | +0.19% | 4,674,724 |
| Nov 5, 2025 | $123.79 | $124.48 | $123.17 | $123.77 | -0.05% | 3,822,468 |
| Nov 4, 2025 | $124.34 | $124.51 | $123.49 | $123.83 | +0.13% | 3,169,808 |
| Nov 3, 2025 | $123.87 | $124.00 | $122.27 | $123.67 | -0.51% | 3,365,837 |
| Oct 31, 2025 | $124.34 | $124.93 | $123.75 | $124.30 | -0.73% | 2,962,010 |
| Oct 30, 2025 | $124.52 | $125.88 | $124.38 | $125.21 | +0.74% | 2,666,352 |
| Oct 29, 2025 | $125.65 | $126.07 | $123.82 | $124.29 | -1.08% | 3,686,439 |
| Oct 28, 2025 | $126.86 | $127.35 | $125.38 | $125.65 | -1.44% | 3,159,438 |
| Oct 27, 2025 | $127.00 | $127.58 | $126.26 | $127.49 | +0.09% | 2,308,411 |
| Oct 24, 2025 | $127.30 | $128.44 | $126.98 | $127.37 | +0.09% | 2,175,050 |
| Oct 23, 2025 | $129.86 | $129.86 | $127.17 | $127.26 | -1.37% | 2,530,977 |
| Oct 22, 2025 | $128.55 | $130.03 | $127.49 | $129.03 | +0.55% | 3,143,092 |
| Oct 21, 2025 | $129.50 | $129.50 | $127.26 | $128.33 | -0.47% | 2,629,062 |
| Oct 20, 2025 | $129.00 | $129.20 | $127.69 | $128.94 | – | 3,759,458 |
Seasonality
DUK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.6% | 2.6% | 1.6% | -0.6% | -0.9% | 3.4% | 0.6% | -1.5% | 2.8% | 2.1% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.5% | 8.7% | 0.1% | -1.1% | -4.4% | 3.1% | -0.9% | -3.6% | -4.9% | 11.7% | ||
| 2025 | 3.9% | 5.9% | 3.8% | 0.0% | -2.6% | 0.2% | 3.1% | 1.6% | 1.0% | 0.4% | 0.6% | -5.4% |
| 2024 | -1.2% | -3.1% | 5.3% | 1.6% | 6.5% | -3.2% | 9.0% | 5.3% | 1.2% | -0.0% | 2.5% | -8.0% |
| 2023 | -0.5% | -7.1% | 2.3% | 2.5% | -8.8% | 0.5% | 4.3% | -4.1% | -0.6% | 0.7% | 5.0% | 5.2% |
| 2022 | 0.2% | -3.5% | 11.2% | -1.3% | 3.1% | -4.7% | 2.5% | -1.9% | -13.0% | 0.2% | 8.4% | 3.1% |
| 2021 | 2.7% | -8.0% | 12.8% | 4.3% | 0.5% | -1.5% | 6.5% | 0.5% | -6.8% | 4.5% | -4.0% | 8.1% |
| 2020 | 7.0% | -5.2% | -11.8% | 4.7% | 2.3% | -6.7% | 6.1% | -4.1% | 10.2% | 4.0% | 1.6% | -1.2% |
| 2019 | 1.7% | 3.2% | 0.4% | 1.2% | -5.0% | 3.1% | -1.7% | 8.1% | 3.4% | -1.7% | -5.5% | 3.4% |
| 2018 | -6.7% | -2.9% | 2.8% | 3.5% | -2.6% | 2.5% | 3.2% | 0.7% | -1.5% | 3.3% | 8.4% | -2.6% |
| 2017 | 1.2% | 6.3% | -0.7% | 0.6% | 4.9% | -2.4% | 1.8% | 3.6% | -3.9% | 5.2% | 2.0% | -5.7% |