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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$91.21$613.202,540,700——
2019-12-30$90.79$610.382,237,700——
2019-12-27$90.97$611.592,596,200——
2019-12-26$90.39$607.692,314,000——
2019-12-24$90.23$606.62804,500——
2019-12-23$90.15$606.085,060,700——
2019-12-20$90.62$609.246,715,300——
2019-12-19$89.95$604.734,867,400——
2019-12-18$90.61$609.174,003,000——
2019-12-17$90.55$608.772,969,500——
2019-12-16$90.49$608.364,597,500——
2019-12-13$90.10$605.745,092,800——
2019-12-12$89.56$602.115,842,000——
2019-12-11$89.00$598.354,994,400——
2019-12-10$89.05$598.683,208,900——
2019-12-09$89.28$600.233,798,500——
2019-12-06$89.76$603.462,964,700——
2019-12-05$89.29$600.303,055,400——
2019-12-04$88.95$598.013,503,600——
2019-12-03$87.86$590.683,954,400——
2019-12-02$87.29$586.854,202,000——
2019-11-29$88.17$592.771,325,600——
2019-11-27$88.56$595.393,229,500——
2019-11-26$88.20$592.976,569,900——
2019-11-25$87.60$588.936,254,300——
2019-11-22$87.14$585.845,763,100——
2019-11-21$86.66$582.627,570,900——
2019-11-20$87.13$585.786,414,900——
2019-11-19$87.03$585.1016,085,000——
2019-11-18$88.65$595.994,274,200——
2019-11-15$88.58$595.523,567,000——
2019-11-14$88.25$593.303,905,700——
2019-11-13$88.53$588.835,441,900——
2019-11-12$87.59$582.583,843,000——
2019-11-11$87.60$582.654,871,000——
2019-11-08$89.95$598.286,146,200——
2019-11-07$92.58$615.774,125,000——
2019-11-06$93.36$620.962,186,900——
2019-11-05$93.15$619.562,626,800——
2019-11-04$93.64$622.823,105,900——
2019-11-01$94.38$627.742,647,200——
2019-10-31$94.26$626.952,454,100——
2019-10-30$94.01$625.281,831,300——
2019-10-29$93.53$622.092,675,100——
2019-10-28$94.10$625.882,761,600——
2019-10-25$95.43$634.731,818,100——
2019-10-24$96.07$638.981,763,400——
2019-10-23$96.17$639.652,199,800——
2019-10-22$95.32$634.001,743,700——
2019-10-21$95.33$634.061,550,200——
2019-10-18$95.35$634.203,041,900——
2019-10-17$95.17$633.002,051,700——
2019-10-16$95.13$632.732,617,100——
2019-10-15$95.00$631.871,904,600——
2019-10-14$95.13$632.732,483,600——
2019-10-11$95.97$638.322,320,000——
2019-10-10$96.29$640.452,382,200——
2019-10-09$96.03$638.722,608,800——
2019-10-08$96.09$639.122,470,800——
2019-10-07$96.92$644.642,311,700——
2019-10-04$97.17$646.303,129,600——
2019-10-03$95.10$632.533,015,800——
2019-10-02$94.71$629.943,044,000——
2019-10-01$96.19$639.782,009,200——
2019-09-30$95.86$637.592,501,700——
2019-09-27$96.26$640.251,960,700——
2019-09-26$96.20$639.851,986,100——
2019-09-25$96.00$638.522,383,600——
2019-09-24$96.28$640.383,166,100——
2019-09-23$95.40$634.532,089,100——
2019-09-20$95.27$633.665,069,100——
2019-09-19$94.49$628.482,049,900——
2019-09-18$94.26$626.953,066,500——
2019-09-17$93.87$624.352,615,600——
2019-09-16$93.12$619.362,934,600——
2019-09-13$93.90$624.553,322,200——
2019-09-12$94.96$631.602,339,400——
2019-09-11$94.49$628.482,756,500——
2019-09-10$93.94$624.823,179,600——
2019-09-09$93.72$623.352,935,100——
2019-09-06$93.76$623.622,578,000——
2019-09-05$93.41$621.292,721,200——
2019-09-04$93.97$625.022,102,600——
2019-09-03$93.67$623.022,620,200——
2019-08-30$92.74$616.842,157,900——
2019-08-29$92.76$616.972,231,400——
2019-08-28$92.30$613.912,639,200——
2019-08-27$92.15$612.913,668,000——
2019-08-26$91.35$607.592,037,100——
2019-08-23$90.74$603.533,153,900——
2019-08-22$91.32$607.391,945,500——
2019-08-21$91.24$606.862,754,400——
2019-08-20$91.18$606.463,611,300——
2019-08-19$90.67$603.072,632,000——
2019-08-16$89.77$597.082,285,500——
2019-08-15$89.28$593.822,384,800——
2019-08-14$88.81$584.413,584,600——
2019-08-13$89.82$591.062,400,900——
2019-08-12$89.50$588.952,302,000——
2019-08-09$89.75$590.602,355,200——
2019-08-08$89.31$587.702,252,100——
2019-08-07$88.84$584.612,630,100——
2019-08-06$88.92$585.133,943,300——
2019-08-05$86.96$572.243,969,200——
2019-08-02$88.12$579.873,228,900——
2019-08-01$87.50$575.793,055,000——
2019-07-31$86.72$570.662,824,800——
2019-07-30$87.74$577.372,693,400——
2019-07-29$87.79$577.702,442,900——
2019-07-26$86.91$571.912,426,000——
2019-07-25$86.49$569.142,680,300——
2019-07-24$87.18$573.682,386,500——
2019-07-23$87.68$576.983,141,800——
2019-07-22$88.15$580.072,160,300——
2019-07-19$88.45$582.042,408,000——
2019-07-18$89.79$590.861,911,700——
2019-07-17$89.14$586.582,102,700——
2019-07-16$89.03$585.861,727,100——
2019-07-15$89.38$588.161,847,700——
2019-07-12$88.70$583.692,101,400——
2019-07-11$89.45$588.622,379,100——
2019-07-10$89.63$589.812,401,700——
2019-07-09$89.40$588.292,598,000——
2019-07-08$89.66$590.002,046,900——
2019-07-05$89.68$590.141,744,000——
2019-07-03$90.10$592.901,717,600——
2019-07-02$89.14$586.582,039,000——
2019-07-01$88.01$579.152,848,000——
2019-06-28$88.24$580.663,875,700——
2019-06-27$88.55$582.702,726,700——
2019-06-26$87.98$578.953,437,000——
2019-06-25$90.12$593.033,996,800——
2019-06-24$89.91$591.653,305,700——
2019-06-21$89.53$589.156,867,500——
2019-06-20$88.58$582.902,428,300——
2019-06-19$87.65$576.782,683,200——
2019-06-18$87.24$574.082,532,600——
2019-06-17$87.95$578.752,448,600——
2019-06-14$87.87$578.233,237,600——
2019-06-13$86.77$570.993,753,100——
2019-06-12$86.65$570.202,893,800——
2019-06-11$85.64$563.552,841,300——
2019-06-10$86.29$567.833,028,400——
2019-06-07$87.04$572.763,243,300——
2019-06-06$87.71$577.172,985,500——
2019-06-05$87.22$573.952,819,200——
2019-06-04$85.90$565.262,498,700——
2019-06-03$86.02$566.053,061,800——
2019-05-31$85.61$563.353,182,500——
2019-05-30$85.53$562.832,319,200——
2019-05-29$85.81$564.672,319,000——
2019-05-28$87.12$573.293,837,700——
2019-05-24$88.81$584.411,987,700——
2019-05-23$88.90$585.003,862,000——
2019-05-22$87.81$577.832,225,700——
2019-05-21$87.08$573.032,728,300——
2019-05-20$86.96$572.243,100,200——
2019-05-17$87.20$573.824,428,300——
2019-05-16$86.24$567.504,151,900——
2019-05-15$86.79$565.013,653,200——
2019-05-14$87.01$566.444,955,500——
2019-05-13$88.05$573.214,046,600——
2019-05-10$87.99$572.822,965,400——
2019-05-09$86.83$565.273,165,000——
2019-05-08$87.80$571.592,832,400——
2019-05-07$89.26$581.092,546,200——
2019-05-06$89.48$582.522,659,600——
2019-05-03$90.16$586.952,988,600——
2019-05-02$89.81$584.672,656,600——
2019-05-01$90.41$588.582,323,400——
2019-04-30$91.12$593.203,242,700——
2019-04-29$89.58$583.182,370,800——
2019-04-26$90.32$587.991,921,400——
2019-04-25$90.45$588.842,506,600——
2019-04-24$89.68$583.831,942,400——
2019-04-23$89.01$579.462,336,800——
2019-04-22$88.73$577.642,615,800——
2019-04-18$89.14$580.312,822,400——
2019-04-17$89.06$579.794,518,200——
2019-04-16$89.09$579.993,166,400——
2019-04-15$90.44$588.772,808,900——
2019-04-12$90.45$588.843,520,900——
2019-04-11$90.26$587.602,424,500——
2019-04-10$89.94$585.523,412,300——
2019-04-09$90.25$587.542,475,300——
2019-04-08$90.11$586.633,115,500——
2019-04-05$90.53$589.365,433,200——
2019-04-04$89.35$581.684,847,600——
2019-04-03$88.85$578.422,998,800——
2019-04-02$89.13$580.253,386,400——
2019-04-01$89.28$581.224,555,500——
2019-03-29$90.00$585.915,434,800——
2019-03-28$89.38$581.874,565,800——
2019-03-27$90.48$589.033,592,200——
2019-03-26$91.53$595.873,342,100——
2019-03-25$90.77$590.923,350,900——
2019-03-22$90.70$590.474,174,400——
2019-03-21$89.91$585.324,461,100——
2019-03-20$89.38$581.873,838,800——
2019-03-19$89.12$580.184,656,600——
2019-03-18$90.06$586.303,977,000——
2019-03-15$90.65$590.147,614,200——
2019-03-14$90.36$588.253,600,300——
2019-03-13$90.56$589.554,510,500——
2019-03-12$90.51$589.234,583,700——
2019-03-11$90.36$588.253,720,200——
2019-03-08$90.20$587.212,443,800——
2019-03-07$89.58$583.183,531,000——
2019-03-06$89.57$583.113,121,400——
2019-03-05$89.53$582.853,513,400——
2019-03-04$89.88$585.133,104,400——
2019-03-01$89.53$582.855,613,700——
2019-02-28$89.66$583.704,137,300——
2019-02-27$89.28$581.222,112,500——
2019-02-26$88.88$578.623,234,500——
2019-02-25$89.48$582.522,551,000——
2019-02-22$89.91$585.322,538,500——
2019-02-21$89.59$583.243,167,800——
2019-02-20$88.85$578.423,471,200——
2019-02-19$87.94$572.504,358,600——
2019-02-15$87.51$569.704,472,900——
2019-02-14$87.82$571.723,987,400——
2019-02-13$89.59$577.205,281,400——
2019-02-12$90.23$581.322,676,900——
2019-02-11$90.17$580.942,428,100——
2019-02-08$90.30$581.773,716,600——
2019-02-07$89.48$576.492,844,600——
2019-02-06$88.46$569.922,467,400——
2019-02-05$88.50$570.183,464,300——
2019-02-04$87.82$565.803,301,800——
2019-02-01$87.78$565.543,207,100——
2019-01-31$87.78$565.546,869,400——
2019-01-30$86.05$554.392,215,100——
2019-01-29$85.63$551.693,625,500——
2019-01-28$85.65$551.812,079,100——
2019-01-25$85.85$553.102,472,900——
2019-01-24$86.70$558.582,504,400——
2019-01-23$86.13$554.912,629,400——
2019-01-22$85.61$551.562,693,600——
2019-01-18$85.60$551.492,842,600——
2019-01-17$85.64$551.751,895,700——
2019-01-16$85.27$549.372,279,100——
2019-01-15$85.14$548.532,722,900——
2019-01-14$83.66$538.993,931,000——
2019-01-11$84.61$545.113,082,400——
2019-01-10$85.27$549.373,758,000——
2019-01-09$84.81$546.403,264,400——
2019-01-08$86.08$554.592,350,500——
2019-01-07$85.01$547.693,060,200——
2019-01-04$85.37$550.013,278,100——
2019-01-03$84.67$545.502,959,700——
2019-01-02$84.70$545.692,857,400——