The highest closing price for Duke Energy (DUK) last month was $117.49, on February 28. It was up 5.9% for the month. The latest price is $119.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $117.10 | $117.98 | $115.80 | $117.49 | 5,403,409 |
February 27 2025 | $115.62 | $116.79 | $115.00 | $115.89 | 3,239,220 |
February 26 2025 | $116.91 | $117.14 | $115.80 | $116.31 | 3,021,476 |
February 25 2025 | $116.42 | $117.71 | $116.01 | $117.29 | 3,111,973 |
February 24 2025 | $115.90 | $116.97 | $114.79 | $115.92 | 2,731,462 |
February 21 2025 | $112.69 | $115.96 | $112.56 | $115.55 | 4,424,151 |
February 20 2025 | $111.51 | $113.26 | $111.04 | $113.16 | 3,159,643 |
February 19 2025 | $111.32 | $112.11 | $110.95 | $111.79 | 3,860,557 |
February 18 2025 | $111.50 | $112.23 | $110.51 | $110.89 | 4,726,621 |
February 14 2025 | $113.27 | $113.95 | $111.53 | $111.60 | 3,581,600 |
February 13 2025 | $114.24 | $114.60 | $111.84 | $112.91 | 5,658,500 |
February 12 2025 | $113.69 | $115.41 | $113.29 | $115.30 | 4,149,900 |
February 11 2025 | $114.36 | $115.74 | $112.93 | $115.62 | 2,404,700 |
February 10 2025 | $113.94 | $114.56 | $112.62 | $114.54 | 2,606,700 |
February 07 2025 | $113.13 | $114.64 | $112.88 | $113.94 | 3,476,900 |
February 06 2025 | $112.98 | $113.86 | $112.32 | $113.47 | 2,593,300 |
February 05 2025 | $112.10 | $113.16 | $111.42 | $112.82 | 4,858,600 |
February 04 2025 | $111.61 | $111.80 | $110.30 | $111.40 | 2,087,900 |
February 03 2025 | $110.95 | $112.42 | $110.18 | $112.16 | 4,830,200 |
Daily pricing data for Duke Energy dates back to 3/17/1980, and may be incomplete.
