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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.56$642.461,638,800——
2020-12-30$90.56$635.451,838,700——
2020-12-29$89.86$630.542,044,400——
2020-12-28$90.25$633.271,473,400——
2020-12-24$89.67$629.20733,500——
2020-12-23$89.04$624.781,956,500——
2020-12-22$89.53$628.222,831,600——
2020-12-21$89.10$625.204,682,100——
2020-12-18$90.32$633.767,342,800——
2020-12-17$91.52$642.184,309,900——
2020-12-16$90.61$635.804,057,900——
2020-12-15$92.11$646.324,059,600——
2020-12-14$91.13$639.453,684,200——
2020-12-11$91.54$642.323,225,100——
2020-12-10$91.76$643.873,628,500——
2020-12-09$91.39$641.272,998,200——
2020-12-08$91.51$642.112,409,300——
2020-12-07$91.87$644.642,030,700——
2020-12-04$91.15$639.593,172,200——
2020-12-03$92.35$648.012,286,100——
2020-12-02$93.87$658.672,173,900——
2020-12-01$93.26$654.392,947,300——
2020-11-30$92.66$650.185,012,200——
2020-11-27$94.60$663.801,293,800——
2020-11-25$96.15$674.671,959,300——
2020-11-24$96.26$675.444,350,900——
2020-11-23$93.33$654.883,795,700——
2020-11-20$92.58$649.624,213,800——
2020-11-19$91.70$643.453,368,600——
2020-11-18$91.53$642.252,948,800——
2020-11-17$92.92$652.013,178,500——
2020-11-16$95.01$666.672,842,900——
2020-11-13$94.98$666.461,887,300——
2020-11-12$94.25$661.343,119,000——
2020-11-11$97.31$676.042,704,500——
2020-11-10$97.14$674.863,146,100——
2020-11-09$95.40$662.774,148,100——
2020-11-06$93.44$649.152,380,500——
2020-11-05$94.22$654.572,531,900——
2020-11-04$93.55$649.922,883,700——
2020-11-03$95.52$663.603,512,400——
2020-11-02$93.82$651.792,929,900——
2020-10-30$92.11$639.913,304,800——
2020-10-29$92.24$640.823,424,900——
2020-10-28$90.98$632.063,658,800——
2020-10-27$93.06$646.512,275,900——
2020-10-26$93.18$647.352,711,800——
2020-10-23$92.78$644.574,532,000——
2020-10-22$93.89$652.284,162,200——
2020-10-21$92.51$642.692,233,300——
2020-10-20$92.06$639.572,243,100——
2020-10-19$92.07$639.642,284,000——
2020-10-16$92.37$641.722,811,200——
2020-10-15$91.96$638.872,170,600——
2020-10-14$92.67$643.802,420,700——
2020-10-13$92.92$645.542,544,400——
2020-10-12$93.11$646.863,131,600——
2020-10-09$93.30$648.183,686,800——
2020-10-08$93.15$647.143,253,300——
2020-10-07$91.30$634.292,480,000——
2020-10-06$90.77$630.602,993,500——
2020-10-05$91.74$637.343,038,400——
2020-10-02$91.58$636.235,925,200——
2020-10-01$90.05$625.606,249,600——
2020-09-30$88.56$615.2518,804,900——
2020-09-29$82.41$572.532,126,100——
2020-09-28$82.87$575.722,424,600——
2020-09-25$82.47$572.943,854,600——
2020-09-24$81.67$567.382,582,300——
2020-09-23$81.28$564.672,322,700——
2020-09-22$82.69$574.472,703,700——
2020-09-21$82.57$573.643,001,600——
2020-09-18$82.95$576.285,035,900——
2020-09-17$84.60$587.743,355,800——
2020-09-16$84.84$589.412,904,600——
2020-09-15$84.45$586.702,582,500——
2020-09-14$84.38$586.213,438,100——
2020-09-11$83.03$576.833,196,800——
2020-09-10$82.00$569.683,591,200——
2020-09-09$82.59$573.784,411,100——
2020-09-08$80.73$560.853,252,000——
2020-09-04$80.97$562.522,820,200——
2020-09-03$81.14$563.703,134,800——
2020-09-02$81.47$565.993,626,200——
2020-09-01$79.21$550.293,194,100——
2020-08-31$80.34$558.143,569,300——
2020-08-28$79.71$553.773,190,500——
2020-08-27$79.55$552.662,932,800——
2020-08-26$79.55$552.663,367,900——
2020-08-25$80.85$561.692,769,200——
2020-08-24$81.47$565.992,679,100——
2020-08-21$81.00$562.733,911,100——
2020-08-20$81.04$563.012,715,200——
2020-08-19$81.66$567.312,623,100——
2020-08-18$81.66$567.312,606,900——
2020-08-17$82.60$573.853,849,500——
2020-08-14$82.15$570.722,016,100——
2020-08-13$82.74$574.823,219,200——
2020-08-12$84.32$579.093,397,100——
2020-08-11$83.67$574.634,546,200——
2020-08-10$84.76$582.114,323,300——
2020-08-07$86.61$594.824,289,500——
2020-08-06$84.21$578.333,036,300——
2020-08-05$83.51$573.532,861,400——
2020-08-04$84.69$581.633,234,500——
2020-08-03$83.81$575.592,552,200——
2020-07-31$84.74$581.973,292,100——
2020-07-30$84.57$580.812,828,600——
2020-07-29$84.97$583.552,501,600——
2020-07-28$84.60$581.014,851,400——
2020-07-27$81.29$558.284,198,700——
2020-07-24$82.79$568.582,953,100——
2020-07-23$83.99$576.822,373,100——
2020-07-22$84.15$577.923,763,300——
2020-07-21$82.33$565.423,892,800——
2020-07-20$81.10$556.983,271,400——
2020-07-17$82.40$565.904,603,000——
2020-07-16$81.07$556.772,874,300——
2020-07-15$80.43$552.374,501,700——
2020-07-14$81.69$561.034,218,200——
2020-07-13$81.42$559.172,205,100——
2020-07-10$81.32$558.492,545,700——
2020-07-09$79.74$547.643,457,400——
2020-07-08$81.44$559.313,434,200——
2020-07-07$80.82$555.054,129,600——
2020-07-06$79.81$548.125,997,800——
2020-07-02$81.84$562.062,819,700——
2020-07-01$81.93$562.682,835,800——
2020-06-30$79.89$548.674,890,000——
2020-06-29$80.25$551.142,953,700——
2020-06-26$78.93$542.075,321,500——
2020-06-25$79.45$545.643,984,800——
2020-06-24$80.47$552.653,675,900——
2020-06-23$81.85$562.133,771,600——
2020-06-22$82.53$566.803,878,700——
2020-06-19$82.11$563.918,089,900——
2020-06-18$85.77$589.053,480,100——
2020-06-17$86.21$592.074,181,800——
2020-06-16$86.95$597.153,865,100——
2020-06-15$86.96$597.224,501,000——
2020-06-12$86.74$595.713,935,700——
2020-06-11$87.08$598.054,974,100——
2020-06-10$90.19$619.402,721,400——
2020-06-09$90.32$620.303,023,400——
2020-06-08$91.91$631.222,771,000——
2020-06-05$89.49$614.603,353,300——
2020-06-04$88.44$607.393,640,800——
2020-06-03$89.23$612.812,449,600——
2020-06-02$87.67$602.103,446,800——
2020-06-01$87.44$600.522,438,800——
2020-05-29$85.63$588.094,017,500——
2020-05-28$85.83$589.463,957,600——
2020-05-27$83.72$574.973,606,600——
2020-05-26$82.81$568.723,910,200——
2020-05-22$83.23$571.602,760,600——
2020-05-21$82.34$565.493,108,000——
2020-05-20$83.31$572.152,710,900——
2020-05-19$83.29$572.023,020,800——
2020-05-18$84.92$583.216,747,800——
2020-05-15$81.19$557.595,250,700——
2020-05-14$82.30$565.223,649,300——
2020-05-13$81.89$555.913,998,300——
2020-05-12$81.88$555.843,524,700——
2020-05-11$81.66$554.353,924,200——
2020-05-08$81.78$555.162,875,200——
2020-05-07$80.31$545.193,426,400——
2020-05-06$80.07$543.563,581,900——
2020-05-05$83.14$564.402,781,000——
2020-05-04$82.63$560.942,947,400——
2020-05-01$82.64$561.003,036,700——
2020-04-30$84.66$574.723,536,500——
2020-04-29$86.63$588.092,997,600——
2020-04-28$87.63$594.883,135,500——
2020-04-27$86.75$588.902,593,100——
2020-04-24$85.69$581.713,723,900——
2020-04-23$85.12$577.843,298,100——
2020-04-22$87.15$591.623,089,900——
2020-04-21$85.44$580.013,682,900——
2020-04-20$86.65$588.223,144,000——
2020-04-17$90.10$611.654,299,100——
2020-04-16$87.59$594.612,335,100——
2020-04-15$87.54$594.273,694,300——
2020-04-14$90.42$613.823,812,800——
2020-04-13$87.36$593.043,800,500——
2020-04-09$90.31$613.076,536,800——
2020-04-08$85.50$580.426,729,500——
2020-04-07$80.11$543.833,522,900——
2020-04-06$81.25$551.573,960,100——
2020-04-03$76.02$516.062,907,200——
2020-04-02$79.39$538.943,665,500——
2020-04-01$77.57$526.594,600,700——
2020-03-31$80.88$549.065,115,500——
2020-03-30$83.46$566.575,300,800——
2020-03-27$80.19$544.375,091,300——
2020-03-26$81.19$551.166,163,700——
2020-03-25$74.71$507.176,573,700——
2020-03-24$71.50$485.386,516,900——
2020-03-23$64.15$435.487,060,100——
2020-03-20$68.40$464.338,975,700——
2020-03-19$75.05$509.486,361,700——
2020-03-18$79.28$538.196,426,500——
2020-03-17$86.00$583.816,712,800——
2020-03-16$76.58$519.867,118,500——
2020-03-13$85.77$582.256,156,000——
2020-03-12$80.48$546.347,684,400——
2020-03-11$90.94$617.356,268,200——
2020-03-10$95.05$645.256,386,600——
2020-03-09$94.58$642.065,616,000——
2020-03-06$99.05$672.405,522,600——
2020-03-05$100.13$679.734,327,400——
2020-03-04$101.65$690.054,284,200——
2020-03-03$95.61$649.055,060,500——
2020-03-02$96.67$656.256,803,600——
2020-02-28$91.70$622.517,908,900——
2020-02-27$94.99$644.844,784,000——
2020-02-26$98.94$671.663,152,200——
2020-02-25$99.27$673.904,093,000——
2020-02-24$102.30$694.475,282,900——
2020-02-21$102.43$695.353,520,000——
2020-02-20$101.43$688.562,711,000——
2020-02-19$101.42$688.492,809,100——
2020-02-18$102.02$692.566,256,900——
2020-02-14$101.28$687.546,300,400——
2020-02-13$100.11$679.605,132,500——
2020-02-12$97.92$658.324,377,700——
2020-02-11$96.99$652.062,993,100——
2020-02-10$96.23$646.952,647,800——
2020-02-07$96.27$647.222,747,900——
2020-02-06$96.93$651.661,611,100——
2020-02-05$97.14$653.072,319,300——
2020-02-04$96.60$649.442,802,600——
2020-02-03$97.67$656.642,666,200——
2020-01-31$97.63$656.373,175,200——
2020-01-30$97.47$655.293,273,100——
2020-01-29$96.75$650.452,335,700——
2020-01-28$96.21$646.823,696,500——
2020-01-27$96.10$646.082,481,100——
2020-01-24$96.28$647.292,218,600——
2020-01-23$96.08$645.953,824,900——
2020-01-22$95.31$640.773,638,500——
2020-01-21$94.79$637.273,429,000——
2020-01-17$93.72$630.083,053,500——
2020-01-16$93.18$626.453,244,200——
2020-01-15$92.49$621.812,357,300——
2020-01-14$91.30$613.813,009,800——
2020-01-13$91.24$613.412,979,000——
2020-01-10$90.44$608.033,225,000——
2020-01-09$90.62$609.242,377,200——
2020-01-08$90.40$607.762,583,300——
2020-01-07$90.27$606.893,980,900——
2020-01-06$90.84$610.722,410,300——
2020-01-03$90.40$607.762,825,400——
2020-01-02$90.34$607.363,921,800——