NYSE:DUK | Historical Stock Price | Duke Energy CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.11$17.47$49.97$142.93$408.85$1,169.481980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$63.80$317.093,135,900——
2012-12-28$63.01$313.172,883,500——
2012-12-27$63.71$316.642,411,500——
2012-12-26$64.07$318.432,120,600——
2012-12-24$64.58$320.971,581,200——
2012-12-21$64.51$320.628,491,200——
2012-12-20$65.05$323.303,313,600——
2012-12-19$64.75$321.813,121,400——
2012-12-18$65.51$325.597,248,300——
2012-12-17$64.76$321.863,463,900——
2012-12-14$63.81$317.142,063,300——
2012-12-13$63.92$317.692,244,800——
2012-12-12$64.30$319.583,311,400——
2012-12-11$64.28$319.483,414,600——
2012-12-10$64.32$319.682,244,800——
2012-12-07$64.32$319.682,555,600——
2012-12-06$64.17$318.932,802,400——
2012-12-05$64.46$320.373,896,500——
2012-12-04$63.60$316.102,883,500——
2012-12-03$63.97$317.945,382,400——
2012-11-30$63.82$317.197,223,600——
2012-11-29$62.39$310.083,353,800——
2012-11-28$61.70$306.652,518,100——
2012-11-27$61.59$306.113,136,300——
2012-11-26$61.31$304.726,020,900——
2012-11-23$60.45$300.441,981,500——
2012-11-21$60.42$300.293,274,800——
2012-11-20$60.79$302.132,823,100——
2012-11-19$60.99$303.133,895,500——
2012-11-16$60.90$302.684,525,300——
2012-11-15$59.87$297.563,702,900——
2012-11-14$60.74$301.884,119,000——
2012-11-13$62.01$304.394,939,300——
2012-11-12$61.45$301.643,658,700——
2012-11-09$61.96$304.1511,296,400——
2012-11-08$62.56$307.099,688,400——
2012-11-07$62.94$308.964,243,800——
2012-11-06$64.07$314.512,461,800——
2012-11-05$64.06$314.463,184,600——
2012-11-02$64.94$318.789,485,600——
2012-11-01$65.31$320.592,983,500——
2012-10-31$65.69$322.463,246,600——
2012-10-26$65.11$319.612,595,700——
2012-10-25$64.75$317.842,330,100——
2012-10-24$64.32$315.732,479,400——
2012-10-23$64.99$319.022,780,500——
2012-10-22$65.50$321.533,273,100——
2012-10-19$65.51$321.573,237,200——
2012-10-18$65.60$322.022,363,700——
2012-10-17$65.27$320.402,423,900——
2012-10-16$64.56$316.912,678,100——
2012-10-15$64.56$316.912,068,400——
2012-10-12$64.16$314.952,243,200——
2012-10-11$64.48$316.522,147,100——
2012-10-10$64.78$317.992,060,700——
2012-10-09$65.29$320.492,365,800——
2012-10-08$65.23$320.201,502,200——
2012-10-05$64.98$318.972,021,800——
2012-10-04$65.39$320.993,109,800——
2012-10-03$64.78$317.992,952,300——
2012-10-02$64.76$317.892,952,600——
2012-10-01$64.38$316.034,272,200——
2012-09-28$64.79$318.044,051,000——
2012-09-27$64.06$314.461,938,700——
2012-09-26$64.33$315.782,808,200——
2012-09-25$64.34$315.833,199,800——
2012-09-24$64.65$317.353,657,600——
2012-09-21$64.08$314.556,699,400——
2012-09-20$63.93$313.823,543,400——
2012-09-19$63.43$311.364,334,300——
2012-09-18$63.16$310.045,639,300——
2012-09-17$64.14$314.856,654,700——
2012-09-14$64.19$315.093,911,100——
2012-09-13$64.66$317.404,314,000——
2012-09-12$64.05$314.413,380,400——
2012-09-11$64.46$316.422,097,400——
2012-09-10$64.83$318.242,687,400——
2012-09-07$64.72$317.702,509,700——
2012-09-06$65.00$319.073,298,800——
2012-09-05$64.47$316.472,973,900——
2012-09-04$64.81$318.142,692,500——
2012-08-31$64.78$317.993,528,300——
2012-08-30$64.81$318.142,809,800——
2012-08-29$65.31$320.593,192,300——
2012-08-28$65.37$320.892,621,600——
2012-08-27$65.51$321.572,381,400——
2012-08-24$65.47$321.382,602,400——
2012-08-23$65.24$320.252,711,600——
2012-08-22$66.00$323.984,303,900——
2012-08-21$66.06$324.275,072,600——
2012-08-20$66.44$326.142,810,400——
2012-08-17$66.49$326.383,816,100——
2012-08-16$66.69$327.373,197,300——
2012-08-15$66.77$327.764,289,400——
2012-08-14$68.20$331.027,355,400——
2012-08-13$68.22$331.124,297,100——
2012-08-10$67.85$329.325,151,500——
2012-08-09$68.09$330.493,301,000——
2012-08-08$68.04$330.253,698,100——
2012-08-07$68.05$330.305,041,800——
2012-08-06$68.21$331.073,428,600——
2012-08-03$68.60$332.9611,274,800——
2012-08-02$67.46$327.434,194,900——
2012-08-01$67.52$327.728,225,600——
2012-07-31$67.78$328.984,053,700——
2012-07-30$68.07$330.394,507,500——
2012-07-27$67.46$327.434,687,500——
2012-07-26$67.34$326.855,642,600——
2012-07-25$65.82$319.474,079,900——
2012-07-24$65.27$316.804,173,800——
2012-07-23$65.50$317.924,636,900——
2012-07-20$66.22$321.416,241,900——
2012-07-19$66.12$320.935,267,500——
2012-07-18$66.07$320.695,638,200——
2012-07-17$66.34$322.005,826,400——
2012-07-16$66.74$323.945,092,800——
2012-07-13$66.74$323.946,047,000——
2012-07-12$66.64$323.456,328,800——
2012-07-11$66.48$322.688,111,100——
2012-07-10$66.14$321.0210,629,900——
2012-07-09$65.31$317.0012,661,300——
2012-07-06$66.23$321.469,937,800——
2012-07-05$68.57$332.826,174,100——
2012-07-03$68.69$333.403,714,000——
2012-07-02$69.84$338.985,658,433——
2012-06-29$69.18$335.7811,676,967——
2012-06-28$69.18$335.782,942,533——
2012-06-27$69.03$335.052,512,133——
2012-06-26$68.70$333.453,882,300——
2012-06-25$68.79$333.894,926,033——
2012-06-22$68.64$333.164,174,033——
2012-06-21$68.25$331.273,781,133——
2012-06-20$68.49$332.434,994,200——
2012-06-19$69.30$336.363,383,767——
2012-06-18$69.84$338.983,055,800——
2012-06-15$69.78$338.695,540,700——
2012-06-14$69.42$336.945,295,600——
2012-06-13$68.55$332.726,258,667——
2012-06-12$68.88$334.328,623,833——
2012-06-11$68.94$334.6211,313,367——
2012-06-08$69.45$337.095,617,033——
2012-06-07$68.67$333.303,201,067——
2012-06-06$68.07$330.396,716,700——
2012-06-05$67.83$329.233,931,233——
2012-06-04$67.44$327.334,534,333——
2012-06-01$67.05$325.447,638,167——
2012-05-31$65.94$320.053,591,133——
2012-05-30$65.55$318.162,230,600——
2012-05-29$65.94$320.052,545,733——
2012-05-25$65.88$319.765,469,900——
2012-05-24$65.40$317.434,693,400——
2012-05-23$64.80$314.524,137,833——
2012-05-22$64.95$315.255,009,367——
2012-05-21$64.17$311.463,554,500——
2012-05-18$64.38$312.484,036,733——
2012-05-17$64.29$312.055,575,733——
2012-05-16$64.17$311.464,970,533——
2012-05-15$65.04$312.054,796,633——
2012-05-14$65.07$312.1910,575,000——
2012-05-11$65.16$312.6211,331,433——
2012-05-10$65.37$313.6312,314,700——
2012-05-09$64.80$310.893,985,567——
2012-05-08$64.65$310.173,342,567——
2012-05-07$64.41$309.023,012,533——
2012-05-04$64.68$310.325,417,367——
2012-05-03$64.20$308.026,201,900——
2012-05-02$64.44$309.173,148,933——
2012-05-01$64.59$309.892,229,300——
2012-04-30$64.29$308.452,129,367——
2012-04-27$64.29$308.452,984,267——
2012-04-26$64.14$307.732,356,767——
2012-04-25$63.87$306.433,454,167——
2012-04-24$63.54$304.854,129,433——
2012-04-23$62.79$301.252,365,700——
2012-04-20$63.03$302.403,714,633——
2012-04-19$62.61$300.394,328,100——
2012-04-18$63.06$302.558,790,067——
2012-04-17$62.46$299.677,108,300——
2012-04-16$61.89$296.939,938,867——
2012-04-13$61.23$293.775,471,000——
2012-04-12$61.14$293.334,082,100——
2012-04-11$61.05$292.903,622,300——
2012-04-10$61.11$293.196,208,333——
2012-04-09$61.83$296.645,098,200——
2012-04-05$62.28$298.805,679,567——
2012-04-04$63.57$304.994,075,067——
2012-04-03$63.42$304.274,022,600——
2012-04-02$63.30$303.703,549,033——
2012-03-30$63.03$302.404,184,833——
2012-03-29$62.73$300.962,721,000——
2012-03-28$62.73$300.963,344,267——
2012-03-27$63.18$303.122,656,633——
2012-03-26$62.91$301.832,818,767——
2012-03-23$62.37$299.243,710,133——
2012-03-22$62.61$300.394,278,967——
2012-03-21$62.52$299.963,396,433——
2012-03-20$62.67$300.673,324,533——
2012-03-19$62.82$301.392,217,333——
2012-03-16$63.21$303.273,714,200——
2012-03-15$63.39$304.132,656,300——
2012-03-14$63.45$304.422,497,000——
2012-03-13$64.29$308.453,017,267——
2012-03-12$64.11$307.582,568,833——
2012-03-09$63.45$304.421,929,933——
2012-03-08$63.45$304.422,582,400——
2012-03-07$63.09$302.692,771,767——
2012-03-06$63.06$302.552,262,633——
2012-03-05$63.27$303.552,148,733——
2012-03-02$63.12$302.831,915,233——
2012-03-01$62.97$302.112,823,433——
2012-02-29$62.76$301.113,196,700——
2012-02-28$63.03$302.402,437,600——
2012-02-27$63.21$303.272,722,933——
2012-02-24$63.30$303.706,976,400——
2012-02-23$62.67$300.673,574,067——
2012-02-22$62.79$301.253,442,567——
2012-02-21$62.58$300.242,969,800——
2012-02-17$62.70$300.825,305,200——
2012-02-16$63.30$303.706,208,067——
2012-02-15$62.61$300.395,805,733——
2012-02-14$64.50$305.863,848,633——
2012-02-13$64.32$305.0011,736,967——
2012-02-10$64.44$305.5710,371,967——
2012-02-09$64.38$305.2911,227,333——
2012-02-08$64.14$304.152,542,300——
2012-02-07$64.44$305.572,731,400——
2012-02-06$63.81$302.582,590,233——
2012-02-03$64.20$304.432,538,900——
2012-02-02$64.11$304.012,178,567——
2012-02-01$64.38$305.292,814,333——
2012-01-31$63.93$303.152,941,333——
2012-01-30$63.39$300.592,902,633——
2012-01-27$63.54$301.302,997,267——
2012-01-26$64.41$305.432,978,600——
2012-01-25$64.08$303.863,576,633——
2012-01-24$63.42$300.741,891,667——
2012-01-23$63.81$302.582,531,667——
2012-01-20$63.90$303.013,259,367——
2012-01-19$63.72$302.163,702,000——
2012-01-18$63.96$303.302,753,233——
2012-01-17$63.96$303.302,277,133——
2012-01-13$63.93$303.152,489,233——
2012-01-12$63.84$302.732,655,267——
2012-01-11$64.20$304.433,021,900——
2012-01-10$64.41$305.432,753,267——
2012-01-09$64.41$305.436,587,833——
2012-01-06$64.53$306.007,059,600——
2012-01-05$64.53$306.004,089,467——
2012-01-04$64.56$306.142,247,100——
2012-01-03$64.86$307.564,086,967——