Duke Energy CORP (DUKU) stock
DUKUNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as DUK, DUK.PA, DUKB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/306% below fair value
$51.33+0.65 (+1.28%)
Close on Oct 30, 2026Market cap $39.99BP/E 7.7Yield 8.22%
Price history
Duke Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.33
+1.28% on the day
52-week range
$47.47 – $55.19
-7.0% from the high
Change over 52 weeks
+2.3%
From $50.20 on Aug 11, 2026
Average volume
773,567
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $50.89 | $51.33 | $50.85 | $51.33 | +1.28% | 4,771,662 |
| Oct 29, 2026 | $50.46 | $52.84 | $50.42 | $50.68 | +1.08% | 1,062,968 |
| Oct 28, 2026 | $50.72 | $51.41 | $49.98 | $50.14 | -0.32% | 363,815 |
| Oct 27, 2026 | $50.20 | $51.23 | $49.89 | $50.30 | -0.14% | 420,990 |
| Oct 26, 2026 | $50.35 | $55.19 | $49.88 | $50.37 | +0.34% | 380,373 |
| Oct 23, 2026 | $49.93 | $50.92 | $49.93 | $50.20 | -0.30% | 139,342 |
| Oct 22, 2026 | $49.36 | $50.36 | $49.36 | $50.35 | +2.48% | 360,158 |
| Oct 21, 2026 | $49.63 | $49.63 | $49.07 | $49.13 | -0.75% | 228,806 |
| Oct 20, 2026 | $49.00 | $49.50 | $49.00 | $49.50 | +1.62% | 94,165 |
| Oct 19, 2026 | $49.00 | $49.40 | $48.54 | $48.71 | -1.10% | 67,570 |
| Oct 16, 2026 | $48.66 | $49.27 | $48.66 | $49.25 | +1.55% | 501,522 |
| Oct 15, 2026 | $48.82 | $49.24 | $48.50 | $48.50 | -2.00% | 304,012 |
| Oct 14, 2026 | $49.20 | $49.53 | $48.96 | $49.49 | +0.59% | 774,751 |
| Oct 13, 2026 | $49.05 | $49.24 | $48.71 | $49.20 | +0.31% | 146,418 |
| Oct 12, 2026 | $49.13 | $49.42 | $48.63 | $49.05 | +0.22% | 122,081 |
| Oct 9, 2026 | $49.10 | $49.10 | $48.60 | $48.94 | +0.23% | 39,639 |
| Oct 8, 2026 | $48.73 | $49.06 | $48.25 | $48.83 | +0.33% | 45,605 |
| Oct 7, 2026 | $48.59 | $48.67 | $48.33 | $48.67 | -0.23% | 195,354 |
| Oct 6, 2026 | $48.28 | $48.78 | $48.04 | $48.78 | +1.16% | 500,014 |
| Oct 5, 2026 | $48.15 | $48.22 | $47.83 | $48.22 | +0.12% | 228,956 |
| Oct 2, 2026 | $48.27 | $48.40 | $47.85 | $48.16 | +0.44% | 89,521 |
| Oct 1, 2026 | $47.90 | $48.12 | $47.75 | $47.95 | -0.31% | 483,378 |
| Sep 30, 2026 | $48.46 | $48.46 | $47.92 | $48.10 | -0.21% | 429,363 |
| Sep 29, 2026 | $48.00 | $48.20 | $47.61 | $48.20 | +0.54% | 1,327,176 |
| Sep 28, 2026 | $47.84 | $47.99 | $47.73 | $47.94 | +0.99% | 146,810 |
| Sep 25, 2026 | $48.89 | $48.89 | $47.47 | $47.47 | -5.06% | 27,160 |
| Sep 24, 2026 | $48.45 | $50.00 | $47.78 | $50.00 | +4.13% | 172,801 |
| Sep 23, 2026 | $48.76 | $48.76 | $48.01 | $48.02 | -1.43% | 29,764 |
| Sep 22, 2026 | $49.70 | $49.70 | $48.48 | $48.71 | -3.06% | 105,074 |
| Sep 21, 2026 | $49.00 | $50.25 | $48.72 | $50.25 | +2.80% | 19,524 |
| Sep 18, 2026 | $49.00 | $49.03 | $48.82 | $48.88 | -0.71% | 212,811 |
| Sep 17, 2026 | $49.20 | $49.23 | $49.01 | $49.23 | -0.16% | 1,285,891 |
| Sep 16, 2026 | $49.13 | $49.34 | $49.00 | $49.31 | +0.37% | 67,949 |
| Sep 15, 2026 | $49.21 | $49.38 | $49.04 | $49.13 | -0.55% | 680,870 |
| Sep 14, 2026 | $49.67 | $49.67 | $49.32 | $49.40 | -1.02% | 746,364 |
| Sep 11, 2026 | $49.67 | $49.91 | $49.47 | $49.91 | +0.58% | 53,183 |
| Sep 10, 2026 | $49.88 | $49.94 | $49.53 | $49.62 | -0.44% | 529,549 |
| Sep 9, 2026 | $50.10 | $50.10 | $49.60 | $49.84 | -0.44% | 414,240 |
| Sep 8, 2026 | $49.81 | $50.12 | $49.73 | $50.06 | +0.26% | 772,139 |
| Sep 4, 2026 | $50.05 | $50.05 | $49.67 | $49.93 | -0.42% | 650,018 |
| Sep 3, 2026 | $49.90 | $50.16 | $49.85 | $50.14 | +0.60% | 370,346 |
| Sep 2, 2026 | $50.08 | $50.08 | $49.42 | $49.84 | -0.08% | 60,570 |
| Sep 1, 2026 | $49.51 | $49.89 | $49.51 | $49.88 | +0.95% | 662,504 |
| Aug 31, 2026 | $49.76 | $49.83 | $49.41 | $49.41 | -0.92% | 885,288 |
| Aug 28, 2026 | $50.10 | $50.13 | $49.60 | $49.87 | -0.26% | 85,621 |
| Aug 27, 2026 | $50.00 | $50.03 | $49.78 | $50.00 | -0.50% | 112,381 |
| Aug 26, 2026 | $50.16 | $50.44 | $50.11 | $50.25 | -0.16% | 571,610 |
| Aug 25, 2026 | $50.30 | $50.33 | $50.04 | $50.33 | +0.70% | 988,126 |
| Aug 24, 2026 | $50.00 | $50.32 | $49.65 | $49.98 | -0.64% | 360,304 |
| Aug 21, 2026 | $50.40 | $50.40 | $49.66 | $50.30 | -0.30% | 486,261 |
| Aug 20, 2026 | $50.40 | $50.72 | $50.40 | $50.45 | -0.43% | 379,177 |
| Aug 19, 2026 | $51.00 | $51.00 | $50.32 | $50.67 | +0.04% | 645,414 |
| Aug 18, 2026 | $50.43 | $51.32 | $50.39 | $50.65 | +0.04% | 1,873,144 |
| Aug 17, 2026 | $50.35 | $50.70 | $50.30 | $50.63 | +0.01% | 863,628 |
| Aug 14, 2026 | $50.40 | $51.00 | $50.25 | $50.63 | +0.75% | 1,836,301 |
| Aug 13, 2026 | $50.25 | $50.51 | $50.20 | $50.25 | -0.30% | 1,152,438 |
| Aug 12, 2026 | $50.33 | $50.40 | $50.00 | $50.40 | +0.40% | 531,871 |
| Aug 11, 2026 | $50.08 | $50.25 | $50.02 | $50.20 | – | 14,010,130 |