Duke Energy Corp (DUKB) Historical Stock Data
24.58 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUKB is up 0.05% a day on average. There have been 16 days where Duke Energy Corp closed green and 14 days where DUKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 24.59 | 24.58 | ↓$0.01 (-0.04%) | 24.49 | 24.65 | 25.27K |
| 2025-05-22 | 24.48 | 24.55 | ↑$0.07 (0.29%) | 24.42 | 24.63 | 28.16K |
| 2025-05-21 | 24.72 | 24.53 | ↓$0.19 (-0.77%) | 24.50 | 24.78 | 35.94K |
| 2025-05-20 | 24.85 | 24.82 | ↓$0.03 (-0.12%) | 24.80 | 24.91 | 32.62K |
| 2025-05-19 | 24.62 | 24.92 | ↑$0.30 (1.22%) | 24.62 | 24.96 | 72.03K |
| 2025-05-16 | 24.69 | 24.76 | ↑$0.07 (0.27%) | 24.63 | 24.79 | 12.98K |
| 2025-05-15 | 24.52 | 24.64 | ↑$0.12 (0.49%) | 24.52 | 24.69 | 15.26K |
| 2025-05-14 | 24.58 | 24.55 | ↓$0.03 (-0.12%) | 24.52 | 24.64 | 23.93K |
| 2025-05-13 | 24.61 | 24.60 | ↓$0.01 (-0.04%) | 24.55 | 24.79 | 36.10K |
| 2025-05-12 | 24.82 | 24.60 | ↓$0.22 (-0.89%) | 24.57 | 24.93 | 72.50K |
| 2025-05-09 | 24.69 | 24.78 | ↑$0.09 (0.36%) | 24.69 | 24.84 | 46.59K |
| 2025-05-08 | 24.84 | 24.67 | ↓$0.17 (-0.68%) | 24.67 | 24.84 | 17.76K |
| 2025-05-07 | 24.71 | 24.75 | ↑$0.05 (0.18%) | 24.60 | 24.78 | 17.08K |
| 2025-05-06 | 24.56 | 24.62 | ↑$0.06 (0.24%) | 24.56 | 24.70 | 13.70K |
| 2025-05-05 | 24.64 | 24.66 | ↑$0.02 (0.08%) | 24.54 | 24.73 | 32.45K |
| 2025-05-02 | 24.57 | 24.64 | ↑$0.07 (0.28%) | 24.50 | 24.80 | 30.97K |
| 2025-05-01 | 24.65 | 24.57 | ↓$0.08 (-0.32%) | 24.47 | 24.68 | 33.13K |
| 2025-04-30 | 24.58 | 24.63 | ↑$0.05 (0.20%) | 24.41 | 24.66 | 31.57K |
| 2025-04-29 | 24.63 | 24.58 | ↓$0.05 (-0.20%) | 24.53 | 24.74 | 10.95K |
| 2025-04-28 | 24.51 | 24.62 | ↑$0.11 (0.45%) | 24.51 | 24.67 | 19.05K |
| 2025-04-25 | 24.56 | 24.51 | ↓$0.05 (-0.20%) | 24.48 | 24.62 | 37.19K |
| 2025-04-24 | 24.53 | 24.56 | ↑$0.03 (0.12%) | 24.52 | 24.62 | 55.67K |
| 2025-04-23 | 24.57 | 24.52 | ↓$0.05 (-0.20%) | 24.50 | 24.80 | 19.73K |
| 2025-04-22 | 24.31 | 24.43 | ↑$0.12 (0.49%) | 24.20 | 24.50 | 26.93K |
| 2025-04-21 | 24.23 | 24.21 | ↓$0.02 (-0.08%) | 24.16 | 24.30 | 24.17K |
| 2025-04-17 | 24.23 | 24.33 | ↑$0.10 (0.41%) | 24.20 | 24.44 | 36.04K |
| 2025-04-16 | 24.04 | 24.20 | ↑$0.16 (0.67%) | 24.04 | 24.27 | 24.83K |
| 2025-04-15 | 24.08 | 24.13 | ↑$0.05 (0.21%) | 24.04 | 24.17 | 18.77K |
| 2025-04-14 | 24.20 | 24.12 | ↓$0.08 (-0.33%) | 23.97 | 24.24 | 29.55K |
| 2025-04-11 | 24.14 | 24.00 | ↓$0.14 (-0.58%) | 23.89 | 24.14 | 48.57K |
Create an account or log in to view more rows.
$DUKB I already know
tomorrow the bulls going to say "next week" just like every week.
$DUKB Move up
let's buy
$DUKB we going up from here
$DUKB said y’all dumb af
$DUKB a comeback is always more fun than an all out win!!!!
$DUKB BULLS ALPHA
BEARS BETA
$DUKB 50% chance this will go up or down. I am a professional guys.
$DUKB LFGGGGGG
$DUKB CHUG CHUG CHUG
$DUKB today feels different to the moon