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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$83.54$452.742,802,400——
2014-12-30$84.70$459.022,983,900——
2014-12-29$86.83$470.574,068,700——
2014-12-26$85.81$465.042,984,900——
2014-12-24$84.97$460.492,407,400——
2014-12-23$83.68$453.502,022,200——
2014-12-22$83.61$453.122,688,100——
2014-12-19$82.85$449.004,738,100——
2014-12-18$83.01$449.864,349,700——
2014-12-17$81.37$440.983,382,100——
2014-12-16$80.62$436.913,606,600——
2014-12-15$81.14$439.734,389,300——
2014-12-12$82.69$448.133,339,500——
2014-12-11$82.89$449.212,956,600——
2014-12-10$82.25$445.753,936,100——
2014-12-09$82.18$445.373,871,300——
2014-12-08$81.63$442.393,740,300——
2014-12-05$80.73$437.513,577,200——
2014-12-04$82.35$446.292,533,800——
2014-12-03$81.97$444.232,207,300——
2014-12-02$82.34$446.233,174,700——
2014-12-01$82.00$444.395,087,200——
2014-11-28$80.90$438.432,393,300——
2014-11-26$79.69$431.871,990,600——
2014-11-25$79.15$428.954,188,600——
2014-11-24$79.03$428.305,065,200——
2014-11-21$79.77$432.315,247,700——
2014-11-20$80.17$434.472,114,100——
2014-11-19$80.38$435.612,756,400——
2014-11-18$80.31$435.233,762,500——
2014-11-17$80.30$435.182,983,100——
2014-11-14$79.11$428.733,204,600——
2014-11-13$78.99$428.084,119,200——
2014-11-12$79.85$432.745,524,500——
2014-11-11$82.66$443.662,740,400——
2014-11-10$82.81$444.462,582,500——
2014-11-07$82.08$440.553,273,200——
2014-11-06$81.17$435.666,788,300——
2014-11-05$83.50$448.175,372,500——
2014-11-04$82.23$441.352,402,100——
2014-11-03$82.38$442.162,347,200——
2014-10-31$82.15$440.923,229,600——
2014-10-30$82.29$441.673,293,600——
2014-10-29$80.27$430.832,701,300——
2014-10-28$80.72$433.253,206,300——
2014-10-27$80.61$432.662,045,500——
2014-10-24$80.30$430.992,846,500——
2014-10-23$80.07$429.762,946,900——
2014-10-22$80.16$430.243,736,100——
2014-10-21$79.08$424.443,715,900——
2014-10-20$79.50$426.702,503,200——
2014-10-17$78.43$420.963,517,500——
2014-10-16$78.17$419.565,226,200——
2014-10-15$78.90$423.486,592,100——
2014-10-14$78.87$423.325,818,900——
2014-10-13$77.41$415.484,942,800——
2014-10-10$76.83$412.373,985,700——
2014-10-09$76.39$410.013,471,900——
2014-10-08$77.05$413.553,963,000——
2014-10-07$75.21$403.673,057,600——
2014-10-06$75.07$402.921,814,200——
2014-10-03$75.17$403.462,670,700——
2014-10-02$74.99$402.493,516,100——
2014-10-01$75.30$404.165,296,800——
2014-09-30$74.77$401.314,188,600——
2014-09-29$74.19$398.202,041,500——
2014-09-26$74.08$397.612,988,200——
2014-09-25$73.96$396.964,234,700——
2014-09-24$73.71$395.622,160,500——
2014-09-23$73.67$395.413,157,900——
2014-09-22$73.87$396.483,061,600——
2014-09-19$74.38$399.224,045,600——
2014-09-18$73.48$394.393,476,900——
2014-09-17$74.30$398.792,991,900——
2014-09-16$74.35$399.063,483,900——
2014-09-15$73.44$394.172,300,300——
2014-09-12$73.06$392.133,826,100——
2014-09-11$74.46$399.652,865,400——
2014-09-10$73.39$393.912,977,000——
2014-09-09$73.79$396.053,669,300——
2014-09-08$74.89$401.963,403,400——
2014-09-05$74.90$402.013,010,900——
2014-09-04$74.02$397.292,247,900——
2014-09-03$73.86$396.432,121,400——
2014-09-02$73.45$394.234,079,200——
2014-08-29$73.99$397.132,985,100——
2014-08-28$73.31$393.481,872,700——
2014-08-27$72.93$391.441,890,000——
2014-08-26$72.32$388.162,118,900——
2014-08-25$72.98$391.701,795,200——
2014-08-22$72.87$391.112,518,100——
2014-08-21$73.04$392.032,020,900——
2014-08-20$72.76$390.522,073,300——
2014-08-19$72.88$391.172,188,000——
2014-08-18$72.09$386.931,826,000——
2014-08-15$72.09$386.932,981,800——
2014-08-14$72.08$386.873,587,200——
2014-08-13$70.93$380.702,141,900——
2014-08-12$71.38$378.852,847,600——
2014-08-11$71.58$379.912,116,800——
2014-08-08$71.75$380.812,756,900——
2014-08-07$70.60$374.713,607,400——
2014-08-06$69.84$370.687,066,800——
2014-08-05$70.98$376.733,111,600——
2014-08-04$72.20$383.204,511,200——
2014-08-01$72.94$387.133,960,200——
2014-07-31$72.13$382.833,249,000——
2014-07-30$73.05$387.712,782,200——
2014-07-29$73.98$392.652,236,300——
2014-07-28$74.39$394.833,281,100——
2014-07-25$73.21$388.562,142,900——
2014-07-24$74.03$392.912,240,800——
2014-07-23$73.40$389.571,677,100——
2014-07-22$73.29$388.992,016,700——
2014-07-21$73.36$389.362,043,300——
2014-07-18$73.11$388.032,604,800——
2014-07-17$72.36$384.053,007,900——
2014-07-16$72.42$384.371,894,100——
2014-07-15$72.03$382.302,253,700——
2014-07-14$71.54$379.702,358,300——
2014-07-11$72.16$382.991,863,000——
2014-07-10$72.39$384.212,001,700——
2014-07-09$72.11$382.721,993,500——
2014-07-08$72.32$383.843,182,400——
2014-07-07$71.58$379.913,140,000——
2014-07-03$71.39$378.903,496,500——
2014-07-02$72.22$383.314,515,700——
2014-07-01$73.63$390.791,998,700——
2014-06-30$74.19$393.762,854,400——
2014-06-27$73.70$391.162,173,700——
2014-06-26$73.17$388.352,259,000——
2014-06-25$73.04$387.662,983,300——
2014-06-24$72.36$384.052,350,700——
2014-06-23$72.35$384.002,527,700——
2014-06-20$72.32$383.844,002,400——
2014-06-19$73.23$388.674,881,800——
2014-06-18$72.41$384.323,447,500——
2014-06-17$70.71$375.292,325,700——
2014-06-16$71.12$377.472,666,000——
2014-06-13$70.83$375.932,599,900——
2014-06-12$70.58$374.604,287,000——
2014-06-11$69.63$369.563,554,400——
2014-06-10$70.51$374.232,362,500——
2014-06-09$70.86$376.092,299,600——
2014-06-06$71.34$378.642,145,200——
2014-06-05$71.73$380.712,472,900——
2014-06-04$71.01$376.891,998,200——
2014-06-03$70.70$375.242,420,400——
2014-06-02$70.85$376.041,919,200——
2014-05-30$71.08$377.262,531,000——
2014-05-29$70.93$376.461,817,700——
2014-05-28$70.76$375.562,230,100——
2014-05-27$70.46$373.972,299,100——
2014-05-23$70.28$373.011,523,300——
2014-05-22$70.55$374.441,834,700——
2014-05-21$69.93$371.151,885,300——
2014-05-20$70.09$372.002,656,200——
2014-05-19$70.30$373.123,489,800——
2014-05-16$71.35$378.692,023,300——
2014-05-15$71.38$378.852,668,100——
2014-05-14$71.27$378.272,578,600——
2014-05-13$71.72$376.513,120,000——
2014-05-12$71.76$376.723,618,000——
2014-05-09$71.98$377.883,813,600——
2014-05-08$72.84$382.393,008,600——
2014-05-07$73.82$387.542,520,200——
2014-05-06$73.07$383.602,847,200——
2014-05-05$73.52$385.962,776,800——
2014-05-02$72.86$382.504,505,100——
2014-05-01$74.58$391.532,267,600——
2014-04-30$74.49$391.063,001,700——
2014-04-29$74.53$391.272,617,600——
2014-04-28$74.80$392.683,717,400——
2014-04-25$74.00$388.482,546,600——
2014-04-24$73.06$383.552,121,100——
2014-04-23$72.61$381.192,491,200——
2014-04-22$72.79$382.132,210,400——
2014-04-21$72.46$380.401,808,100——
2014-04-17$72.57$380.982,851,800——
2014-04-16$73.23$384.442,591,500——
2014-04-15$72.81$382.243,372,100——
2014-04-14$72.07$378.352,119,600——
2014-04-11$71.84$377.142,751,000——
2014-04-10$71.59$375.832,982,500——
2014-04-09$71.82$377.044,726,000——
2014-04-08$72.51$380.665,126,400——
2014-04-07$71.14$373.474,313,700——
2014-04-04$70.49$370.062,831,100——
2014-04-03$70.45$369.851,674,900——
2014-04-02$70.26$368.851,976,000——
2014-04-01$70.67$371.002,507,200——
2014-03-31$71.22$373.893,099,100——
2014-03-28$70.44$369.793,083,000——
2014-03-27$70.42$369.693,027,800——
2014-03-26$69.50$364.863,294,200——
2014-03-25$69.92$367.063,099,700——
2014-03-24$69.32$363.923,001,400——
2014-03-21$69.08$362.664,560,600——
2014-03-20$69.17$363.134,275,400——
2014-03-19$68.71$360.715,175,100——
2014-03-18$70.24$368.744,195,700——
2014-03-17$71.10$373.263,401,200——
2014-03-14$70.70$371.162,939,200——
2014-03-13$70.57$370.483,912,500——
2014-03-12$70.36$369.373,202,400——
2014-03-11$69.47$364.702,764,700——
2014-03-10$69.62$365.492,542,800——
2014-03-07$70.06$367.803,668,800——
2014-03-06$70.03$367.643,589,600——
2014-03-05$70.11$368.062,192,700——
2014-03-04$70.12$368.112,626,700——
2014-03-03$70.05$367.752,508,400——
2014-02-28$70.88$372.102,931,100——
2014-02-27$70.43$369.742,480,900——
2014-02-26$70.88$372.103,431,200——
2014-02-25$71.03$372.892,615,100——
2014-02-24$71.11$373.312,522,500——
2014-02-21$71.49$375.312,926,100——
2014-02-20$71.74$376.623,481,800——
2014-02-19$71.72$376.513,274,600——
2014-02-18$71.50$375.364,797,900——
2014-02-14$71.45$375.102,784,900——
2014-02-13$71.43$374.992,269,900——
2014-02-12$70.87$372.052,509,700——
2014-02-11$71.30$370.212,631,900——
2014-02-10$70.74$367.313,071,500——
2014-02-07$69.99$363.413,805,000——
2014-02-06$70.01$363.522,774,000——
2014-02-05$69.62$361.492,848,800——
2014-02-04$69.94$363.153,625,600——
2014-02-03$70.46$365.855,425,300——
2014-01-31$70.62$366.684,776,100——
2014-01-30$69.89$362.893,444,400——
2014-01-29$68.99$358.224,436,700——
2014-01-28$68.82$357.342,460,900——
2014-01-27$68.73$356.873,862,100——
2014-01-24$68.26$354.434,705,900——
2014-01-23$68.53$355.832,873,700——
2014-01-22$68.65$356.462,314,400——
2014-01-21$68.51$355.733,029,700——
2014-01-17$67.57$350.853,302,500——
2014-01-16$67.36$349.763,000,100——
2014-01-15$67.13$348.563,473,700——
2014-01-14$67.57$350.853,290,600——
2014-01-13$67.77$351.893,940,100——
2014-01-10$68.59$356.144,036,300——
2014-01-09$67.87$352.402,379,900——
2014-01-08$67.85$352.303,881,300——
2014-01-07$68.49$355.622,772,200——
2014-01-06$67.96$352.872,470,000——
2014-01-03$67.92$352.662,593,100——
2014-01-02$68.14$353.813,371,000——