Duke Energy (Holding) Stock Price History
NYSE: DUKUtilitiesPower GenerationUSD
116.65-0.19 (-0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DUK price history at a glance
The price history for Duke Energy (Holding) (DUK) on this page begins on March 17, 1980, when the stock closed at $6.70; it most recently closed at $116.65 on October 5, 2026. The highest price in this record is $134.49, reached on March 16, 2026; the latest close is 13.3% below that peak. Across the 45 complete calendar years in the table, DUK finished higher in 34 and lower in 11. Its best year was 2000 (+70.1%) and its worst was 2002 (-47.7%).
Over roughly 47 years the share price changed +1640.8%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, DUK has lost 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $134.49
- Date of high
- Mar 16, 2026
- Low since 1980
- $6.43
- Date of low
- Mar 17, 1980
- 52-week high
- $134.49
- 52-week low
- $112.40
- Last close
- $116.65
DUK returns
1 week
+2.21%
1 month
-3.14%
3 months
-7.04%
6 months
-11.49%
Year to date
-0.48%
1 year
-6.46%
3 years
+31.54%
5 years
+16.24%
DUK price return, excluding dividends.
DUK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 116.65 | -0.67% |
| 2025 | 117.44 | +8.96% |
| 2024 | 107.78 | +11.07% |
| 2023 | 97.04 | -5.78% |
| 2022 | 102.99 | -1.82% |
| 2021 | 104.90 | +14.57% |
| 2020 | 91.56 | +1.28% |
| 2019 | 90.40 | +5.89% |
| 2018 | 85.37 | +1.50% |
| 2017 | 84.11 | +8.36% |
| 2016 | 77.62 | +8.73% |
| 2015 | 71.39 | -15.06% |
| 2014 | 84.05 | +23.75% |
| 2013 | 67.92 | +4.40% |
| 2012 | 65.06 | -1.42% |
| 2011 | 66.00 | +23.53% |
| 2010 | 53.43 | +3.49% |
| 2009 | 51.63 | +11.75% |
| 2008 | 46.20 | -22.22% |
| 2007 | 59.40 | +2.60% |
| 2006 | 57.90 | +20.98% |
| 2005 | 47.85 | +8.37% |
| 2004 | 44.16 | +24.47% |
| 2003 | 35.48 | +1.04% |
| 2002 | 35.11 | -47.69% |
| 2001 | 67.12 | -9.68% |
| 2000 | 74.31 | +70.07% |
| 1999 | 43.69 | -21.76% |
| 1998 | 55.84 | +15.95% |
| 1997 | 48.16 | +21.10% |
| 1996 | 39.77 | -3.69% |
| 1995 | 41.29 | +24.26% |
| 1994 | 33.23 | -10.03% |
| 1993 | 36.94 | +17.30% |
| 1992 | 31.49 | +4.33% |
| 1991 | 30.18 | +14.46% |
| 1990 | 26.37 | +7.79% |
| 1989 | 24.46 | +21.35% |
| 1988 | 20.16 | +7.87% |
| 1987 | 18.69 | -7.30% |
| 1986 | 20.16 | +29.82% |
| 1985 | 15.53 | +23.91% |
| 1984 | 12.53 | +14.43% |
| 1983 | 10.95 | +8.06% |
| 1982 | 10.13 | +12.73% |
| 1981 | 8.99 | +13.79% |
| 1980* | 7.90 | +17.89% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
DUK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 116.26 | 116.82 | 116.02 | 116.65 | -0.16% | |
| 115.60 | 116.92 | 114.87 | 116.84 | +1.16% | |
| 115.90 | 116.24 | 115.25 | 115.50 | -0.14% | |
| 114.43 | 115.74 | 114.06 | 115.66 | +1.60% | |
| 114.00 | 114.31 | 113.29 | 113.84 | -0.25% | |
| 114.21 | 115.17 | 113.52 | 114.13 | +0.34% | |
| 113.55 | 114.01 | 112.61 | 113.74 | -0.24% | |
| 114.80 | 115.03 | 113.90 | 114.01 | -0.18% | |
| 112.87 | 114.44 | 112.40 | 114.21 | +0.71% | |
| 113.50 | 113.85 | 112.79 | 113.41 | +0.05% | |
| 113.14 | 113.61 | 112.52 | 113.35 | +0.11% | |
| 114.76 | 115.03 | 113.16 | 113.23 | -0.82% | |
| 116.00 | 116.01 | 114.10 | 114.17 | -1.84% | |
| 116.49 | 117.01 | 116.06 | 116.31 | -0.37% | |
| 117.49 | 118.00 | 116.60 | 116.74 | -0.67% | |
| 117.92 | 118.02 | 117.04 | 117.53 | -0.85% | |
| 118.36 | 118.57 | 117.53 | 118.54 | +0.66% | |
| 118.42 | 118.76 | 117.46 | 117.76 | -0.01% | |
| 119.14 | 119.27 | 117.57 | 117.77 | -1.05% | |
| 120.05 | 120.47 | 118.68 | 119.02 | -0.33% | |
| 120.26 | 120.35 | 118.99 | 119.42 | +0.04% | |
| 120.98 | 121.26 | 119.27 | 119.37 | -0.88% | |
| 121.57 | 121.57 | 119.69 | 120.43 | -0.67% | |
| 120.21 | 121.62 | 120.00 | 121.24 | +0.85% | |
| 120.74 | 121.43 | 119.97 | 120.22 | -0.97% | |
| 120.81 | 121.98 | 120.76 | 121.40 | +0.70% | |
| 120.22 | 121.06 | 119.22 | 120.56 | +0.14% | |
| 120.48 | 121.25 | 119.76 | 120.39 | +0.40% | |
| 119.60 | 120.52 | 119.04 | 119.91 | -0.28% | |
| 121.41 | 121.59 | 119.72 | 120.25 | -0.49% | |
| 120.80 | 121.18 | 120.10 | 120.84 | -0.86% | |
| 121.60 | 122.57 | 121.59 | 121.89 | +0.25% | |
| 121.70 | 122.20 | 121.16 | 121.59 | -0.31% | |
| 120.20 | 122.21 | 119.99 | 121.97 | +1.77% | |
| 122.84 | 123.04 | 119.74 | 119.85 | -2.31% | |
| 123.25 | 124.28 | 122.66 | 122.69 | -0.74% | |
| 124.73 | 125.11 | 123.00 | 123.60 | -0.31% | |
| 124.96 | 125.66 | 123.91 | 123.99 | +0.33% | |
| 123.25 | 124.05 | 122.86 | 123.58 | -0.27% | |
| 123.18 | 124.43 | 123.01 | 123.92 | -0.46% | |
| 123.77 | 124.66 | 123.62 | 124.49 | +0.81% | |
| 122.71 | 123.74 | 122.50 | 123.49 | +0.24% | |
| 121.25 | 123.34 | 120.87 | 123.19 | +1.65% | |
| 124.00 | 124.00 | 120.73 | 121.19 | -2.93% | |
| 123.00 | 125.40 | 122.34 | 124.85 | +0.77% | |
| 124.94 | 125.11 | 122.59 | 123.90 | +0.45% | |
| 124.35 | 124.35 | 122.37 | 123.34 | -0.75% | |
| 123.51 | 124.87 | 121.80 | 124.27 | -0.01% | |
| 125.00 | 126.01 | 123.50 | 124.28 | -0.92% | |
| 125.65 | 126.38 | 124.63 | 125.43 | -0.67% | |
| 129.16 | 129.30 | 125.24 | 126.27 | -2.18% | |
| 129.75 | 130.29 | 128.36 | 129.08 | -0.12% | |
| 129.82 | 132.65 | 129.22 | 129.24 | +0.32% | |
| 129.75 | 130.87 | 128.64 | 128.83 | -1.29% | |
| 129.34 | 131.00 | 129.26 | 130.52 | +0.97% | |
| 128.85 | 129.71 | 127.56 | 129.26 | +1.02% | |
| 127.14 | 127.98 | 126.45 | 127.95 | +1.62% | |
| 125.10 | 125.92 | 124.62 | 125.91 | +0.05% | |
| 125.91 | 127.52 | 125.01 | 125.85 | +0.67% | |
| 127.96 | 129.26 | 124.66 | 125.01 | -0.87% | |
| 124.70 | 126.26 | 124.35 | 126.11 | +1.42% | |
| 126.21 | 126.76 | 124.10 | 124.34 | -1.61% | |
| 127.18 | 127.73 | 125.88 | 126.37 | -0.39% | |
| 125.60 | 127.28 | 125.50 | 126.86 | +1.10% | |
| 125.16 | 126.16 | 124.69 | 125.48 | +0.18% | |
| 126.52 | 127.20 | 124.78 | 125.26 | -1.21% | |
| 128.25 | 128.72 | 126.54 | 126.79 | -1.12% | |
| 127.45 | 130.37 | 126.92 | 128.22 | +1.79% | |
| 129.17 | 129.44 | 125.78 | 125.97 | -2.80% | |
| 126.50 | 129.66 | 126.30 | 129.60 | +3.05% | |
| 126.58 | 126.81 | 125.24 | 125.77 | -0.64% | |
| 127.65 | 127.93 | 126.39 | 126.58 | -1.36% | |
| 128.27 | 128.65 | 127.60 | 128.33 | -0.05% | |
| 127.85 | 128.48 | 127.50 | 128.40 | +1.01% | |
| 126.69 | 128.16 | 125.72 | 127.11 | +0.46% | |
| 125.86 | 126.54 | 124.73 | 126.53 | +1.18% | |
| 124.75 | 125.58 | 123.45 | 125.05 | +1.24% | |
| 123.48 | 124.72 | 123.35 | 123.52 | -0.27% | |
| 123.00 | 125.25 | 122.83 | 123.86 | +0.11% | |
| 125.20 | 125.81 | 123.01 | 123.73 | -1.85% | |
| 125.02 | 126.97 | 125.00 | 126.06 | +0.62% | |
| 124.00 | 126.02 | 123.06 | 125.28 | +0.25% | |
| 124.69 | 125.49 | 124.23 | 124.97 | +0.63% | |
| 125.54 | 126.25 | 124.08 | 124.19 | -0.68% | |
| 124.99 | 125.61 | 123.45 | 125.04 | +0.99% | |
| 122.39 | 124.90 | 121.61 | 123.82 | +1.45% | |
| 123.87 | 124.56 | 121.90 | 122.05 | -1.75% | |
| 122.50 | 125.30 | 122.27 | 124.22 | +1.97% | |
| 121.58 | 122.72 | 120.10 | 121.82 | +0.64% | |
| 121.34 | 123.47 | 121.00 | 121.04 | -0.04% | |
| 120.06 | 121.24 | 119.76 | 121.09 | +1.00% | |
| 121.42 | 122.16 | 119.79 | 119.89 | -2.31% | |
| 123.96 | 124.42 | 122.29 | 122.73 | -0.83% | |
| 125.16 | 125.95 | 123.65 | 123.76 | -1.27% | |
| 124.52 | 125.65 | 124.12 | 125.35 | +0.30% | |
| 125.70 | 125.81 | 124.95 | 124.97 | -0.56% | |
| 124.45 | 125.89 | 124.22 | 125.67 | +0.81% | |
| 123.68 | 124.81 | 123.25 | 124.66 | +0.69% | |
| 124.70 | 125.20 | 123.67 | 123.81 | -0.60% | |
| 122.81 | 124.66 | 122.51 | 124.56 | +1.40% | |
| 121.80 | 122.95 | 121.20 | 122.84 | +1.56% | |
| 122.95 | 123.26 | 120.90 | 120.95 | -2.70% | |
| 123.90 | 124.40 | 123.41 | 124.31 | +0.33% | |
| 123.99 | 124.53 | 122.84 | 123.90 | -0.94% | |
| 125.00 | 125.83 | 123.85 | 125.07 | +0.14% | |
| 124.53 | 125.36 | 124.38 | 124.90 | +0.59% | |
| 125.04 | 125.69 | 123.43 | 124.17 | -0.56% | |
| 125.00 | 125.10 | 124.05 | 124.87 | -0.53% | |
| 127.04 | 127.49 | 125.00 | 125.54 | -1.60% | |
| 128.90 | 129.29 | 127.56 | 127.58 | +0.10% | |
| 128.00 | 129.00 | 126.75 | 127.45 | -0.89% | |
| 129.44 | 130.70 | 128.59 | 128.60 | -0.73% | |
| 127.03 | 129.84 | 126.11 | 129.55 | +2.40% | |
| 127.31 | 127.94 | 126.35 | 126.51 | -1.01% | |
| 128.47 | 128.60 | 127.10 | 127.80 | +0.56% | |
| 127.66 | 128.34 | 126.86 | 127.09 | -0.14% | |
| 127.79 | 128.25 | 126.77 | 127.27 | -0.60% | |
| 126.40 | 128.32 | 126.00 | 128.04 | +2.23% | |
| 126.75 | 127.26 | 124.90 | 125.25 | -0.33% | |
| 128.47 | 128.51 | 125.64 | 125.67 | -1.71% | |
| 128.13 | 129.18 | 127.58 | 127.86 | -0.13% | |
| 127.51 | 128.20 | 125.93 | 128.03 | -0.47% | |
| 127.73 | 129.01 | 127.12 | 128.63 | +0.51% | |
| 129.25 | 129.25 | 127.93 | 127.98 | -1.39% | |
| 129.85 | 130.10 | 128.38 | 129.78 | -0.48% | |
| 131.83 | 132.12 | 129.75 | 130.40 | -1.05% | |
| 132.41 | 133.52 | 131.79 | 131.79 | -0.91% | |
| 131.28 | 134.13 | 131.28 | 133.00 | +1.06% | |
| 130.32 | 131.66 | 129.46 | 131.60 | -0.17% | |
| 131.50 | 132.88 | 131.15 | 131.82 | +0.31% | |
| 131.63 | 132.70 | 131.00 | 131.41 | -0.61% | |
| 131.90 | 133.03 | 130.90 | 132.22 | +1.01% | |
| 130.43 | 131.87 | 129.86 | 130.90 | -0.03% | |
| 132.66 | 132.66 | 129.75 | 130.94 | -0.58% | |
| 131.45 | 132.71 | 131.07 | 131.71 | +1.32% | |
| 129.55 | 131.21 | 129.02 | 129.99 | +0.47% | |
| 128.33 | 129.88 | 127.90 | 129.38 | +0.95% | |
| 128.20 | 129.00 | 127.18 | 128.16 | +0.61% | |
| 126.98 | 129.09 | 126.85 | 127.38 | +0.03% | |
| 127.92 | 128.12 | 126.95 | 127.34 | +0.42% | |
| 130.43 | 130.54 | 126.77 | 126.81 | -2.26% | |
| 130.75 | 131.41 | 128.88 | 129.74 | -0.77% | |
| 132.31 | 132.64 | 130.70 | 130.75 | -1.65% | |
| 134.28 | 134.49 | 132.79 | 132.95 | -0.38% | |
| 133.85 | 134.27 | 133.05 | 133.46 | +0.23% | |
| 132.49 | 134.12 | 132.49 | 133.15 | +1.01% | |
| 130.00 | 133.20 | 129.96 | 131.82 | +1.38% | |
| 129.50 | 130.50 | 129.16 | 130.03 | +0.26% | |
| 129.50 | 130.69 | 128.55 | 129.69 | -1.06% | |
| 131.86 | 132.48 | 130.54 | 131.08 | -1.07% | |
| 131.40 | 132.63 | 130.23 | 132.50 | +0.68% | |
| 131.01 | 131.73 | 129.53 | 131.61 | -0.20% | |
| 131.50 | 132.66 | 130.56 | 131.88 | +0.34% | |
| 130.85 | 132.30 | 128.49 | 131.43 | -0.15% | |
| 131.00 | 132.20 | 130.55 | 131.63 | +0.60% | |
| 129.87 | 131.57 | 129.30 | 130.85 | +1.25% | |
| 129.27 | 129.80 | 128.24 | 129.23 | +0.23% | |
| 128.08 | 129.17 | 126.28 | 128.93 | +0.37% | |
| 127.86 | 128.57 | 126.52 | 128.46 | +0.52% | |
| 126.83 | 128.61 | 126.81 | 127.79 | +0.80% | |
| 127.18 | 127.31 | 125.08 | 126.78 | +0.32% | |
| 125.64 | 126.76 | 125.30 | 126.37 | +0.90% | |
| 126.90 | 126.90 | 124.78 | 125.24 | -1.16% | |
| 128.50 | 129.00 | 126.17 | 126.71 | -1.16% | |
| 125.11 | 128.26 | 124.98 | 128.20 | +1.66% | |
| 125.40 | 128.09 | 125.31 | 126.11 | +0.73% | |
| 124.27 | 125.40 | 122.92 | 125.20 | +1.26% | |
| 122.20 | 124.37 | 120.46 | 123.64 | +1.58% | |
| 121.49 | 122.06 | 120.78 | 121.72 | -0.11% | |
| 124.00 | 124.28 | 121.34 | 121.86 | -1.26% | |
| 123.03 | 124.05 | 122.43 | 123.41 | +0.98% | |
| 122.44 | 123.35 | 121.61 | 122.21 | +0.44% | |
| 119.48 | 121.90 | 119.48 | 121.67 | +1.82% | |
| 121.46 | 122.00 | 119.04 | 119.49 | -1.53% | |
| 120.72 | 121.43 | 120.10 | 121.35 | +0.38% | |
| 120.38 | 121.74 | 120.29 | 120.89 | +0.54% | |
| 120.20 | 121.10 | 119.60 | 120.24 | -0.04% | |
| 118.78 | 120.32 | 118.20 | 120.29 | +1.27% | |
| 118.16 | 119.70 | 118.01 | 118.78 | +1.15% | |
| 117.89 | 117.94 | 116.25 | 117.43 | -0.24% | |
| 119.15 | 119.51 | 117.62 | 117.71 | -1.39% | |
| 120.19 | 120.84 | 118.46 | 119.37 | -0.15% | |
| 119.07 | 119.65 | 118.10 | 119.55 | +0.28% | |
| 118.50 | 119.40 | 117.86 | 119.22 | +0.27% | |
| 118.63 | 119.41 | 118.45 | 118.90 | +0.19% | |
| 117.57 | 119.29 | 117.35 | 118.68 | +1.10% | |
| 116.48 | 117.56 | 115.98 | 117.39 | +0.58% | |
| 116.77 | 117.49 | 116.27 | 116.71 | -0.08% | |
| 117.39 | 118.26 | 116.76 | 116.80 | -0.44% | |
| 116.51 | 118.60 | 116.19 | 117.32 | +0.97% | |
| 118.12 | 118.30 | 115.95 | 116.19 | -1.32% | |
| 116.76 | 117.91 | 116.40 | 117.74 | +0.80% | |
| 117.00 | 117.00 | 115.10 | 116.81 | -0.54% | |
| 117.18 | 118.07 | 116.38 | 117.44 | +0.20% | |
| 117.70 | 117.81 | 117.10 | 117.21 | -0.40% | |
| 117.59 | 117.94 | 117.25 | 117.68 | +0.14% | |
| 117.30 | 118.03 | 117.08 | 117.52 | +0.29% | |
| 117.16 | 117.80 | 116.77 | 117.18 | -0.26% | |
| 117.19 | 117.51 | 116.82 | 117.48 | +0.59% | |
| 116.37 | 117.19 | 116.12 | 116.79 | +0.42% | |
| 115.30 | 116.46 | 115.00 | 116.30 | +0.64% | |
| 117.43 | 117.49 | 115.55 | 115.56 | -1.69% | |
| 117.34 | 117.81 | 116.65 | 117.55 | +0.10% | |
| 115.47 | 117.91 | 115.40 | 117.43 | +1.59% | |
| 116.98 | 117.22 | 115.24 | 115.59 | -0.98% | |
| 115.81 | 116.95 | 115.41 | 116.73 | +1.24% | |
| 114.50 | 115.35 | 114.40 | 115.30 | +0.80% | |
| 114.56 | 115.50 | 113.99 | 114.39 | +0.34% | |
| 115.28 | 115.40 | 113.90 | 114.00 | -1.08% | |
| 115.80 | 116.21 | 115.05 | 115.24 | +0.02% | |
| 116.20 | 116.42 | 114.13 | 115.22 | -1.12% | |
| 117.84 | 118.18 | 116.40 | 116.52 | -1.23% | |
| 118.38 | 119.44 | 117.84 | 117.97 | -0.55% | |
| 119.87 | 120.56 | 118.37 | 118.62 | -0.89% | |
| 121.10 | 121.14 | 119.37 | 119.69 | -0.88% | |
| 123.21 | 123.46 | 120.67 | 120.75 | -2.57% | |
| 123.15 | 124.13 | 123.04 | 123.94 | +0.41% | |
| 122.41 | 123.60 | 121.95 | 123.43 | +1.23% | |
| 122.26 | 122.98 | 121.59 | 121.93 | -0.13% | |
| 123.07 | 123.41 | 121.40 | 122.09 | -0.58% | |
| 122.94 | 123.39 | 121.91 | 122.80 | +0.21% | |
| 122.28 | 122.98 | 121.86 | 122.54 | +0.25% | |
| 123.88 | 123.88 | 121.45 | 122.23 | -1.27% | |
| 125.65 | 125.93 | 123.79 | 123.80 | -1.10% | |
| 123.33 | 125.21 | 122.86 | 125.18 | +2.01% | |
| 123.33 | 124.20 | 122.25 | 122.71 | -0.71% | |
| 123.76 | 124.59 | 123.10 | 123.59 | -0.25% | |
| 123.66 | 124.29 | 123.43 | 123.90 | +0.19% | |
| 123.13 | 124.22 | 122.31 | 123.67 | +0.60% | |
| 123.05 | 123.68 | 121.84 | 122.93 | -0.59% | |
| 124.10 | 125.72 | 122.41 | 123.66 | -0.27% | |
| 123.60 | 124.86 | 123.40 | 124.00 | +0.19% | |
| 123.79 | 124.48 | 123.17 | 123.77 | -0.05% | |
| 124.34 | 124.51 | 123.49 | 123.83 | +0.13% | |
| 123.87 | 124.00 | 122.27 | 123.67 | -0.51% | |
| 124.34 | 124.93 | 123.75 | 124.30 | -0.73% | |
| 124.52 | 125.88 | 124.38 | 125.21 | +0.74% | |
| 125.65 | 126.07 | 123.82 | 124.29 | -1.08% | |
| 126.86 | 127.35 | 125.38 | 125.65 | -1.44% | |
| 127.00 | 127.58 | 126.26 | 127.49 | +0.09% | |
| 127.30 | 128.44 | 126.98 | 127.37 | +0.09% | |
| 129.86 | 129.86 | 127.17 | 127.26 | -1.37% | |
| 128.55 | 130.03 | 127.49 | 129.03 | +0.55% | |
| 129.50 | 129.50 | 127.26 | 128.33 | -0.47% | |
| 129.00 | 129.20 | 127.69 | 128.94 | +0.32% | |
| 128.17 | 128.65 | 127.12 | 128.53 | +0.89% | |
| 128.84 | 129.51 | 127.40 | 127.40 | -0.99% | |
| 128.18 | 128.99 | 127.07 | 128.67 | +0.66% | |
| 126.91 | 128.49 | 126.29 | 127.82 | +1.37% | |
| 126.21 | 126.95 | 125.69 | 126.09 | -0.73% | |
| 125.29 | 127.27 | 125.02 | 127.02 | +1.85% | |
| 125.90 | 126.09 | 124.61 | 124.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DUK chart for longer ranges.