Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 610.00 | 610.00 | 610.00 | 610.00 | 581.97 | 0 |
| 2024-08-21 | 610.00 | 610.00 | 610.00 | 610.00 | 581.97 | 0 |
| 2024-08-20 | 610.00 | 610.00 | 610.00 | 610.00 | 581.97 | 0 |
| 2024-08-19 | 610.00 | 610.00 | 610.00 | 610.00 | 581.97 | 1 |
| 2024-08-16 | 613.17 | 613.17 | 611.83 | 613.05 | 584.88 | 5 |
| 2024-08-15 | 619.12 | 650.00 | 619.12 | 650.00 | 620.13 | 9 |
| 2024-08-14 | 622.87 | 622.87 | 622.33 | 622.33 | 593.73 | 24 |
| 2024-08-13 | 633.60 | 633.60 | 633.60 | 633.60 | 600.80 | 0 |
| 2024-08-12 | 633.60 | 633.60 | 633.60 | 633.60 | 600.80 | 0 |
| 2024-08-09 | 633.60 | 633.60 | 633.60 | 633.60 | 600.80 | 0 |
| 2024-08-08 | 636.86 | 640.00 | 631.04 | 633.60 | 600.80 | 198 |
| 2024-08-07 | 638.95 | 638.95 | 638.95 | 638.95 | 605.88 | 0 |
| 2024-08-06 | 638.95 | 638.95 | 638.95 | 638.95 | 605.88 | 0 |
| 2024-08-05 | 658.45 | 658.45 | 638.95 | 638.95 | 605.88 | 112 |
| 2024-08-02 | 642.00 | 644.52 | 642.00 | 644.52 | 611.16 | 4 |
| 2024-08-01 | 616.90 | 616.90 | 616.90 | 616.90 | 584.97 | 0 |
| 2024-07-31 | 618.76 | 618.76 | 616.90 | 616.90 | 584.97 | 35 |
| 2024-07-30 | 614.27 | 617.93 | 614.27 | 617.93 | 585.95 | 13 |
| 2024-07-29 | 614.88 | 614.88 | 614.88 | 614.88 | 583.05 | 2 |
| 2024-07-26 | 610.61 | 612.44 | 610.61 | 612.44 | 580.74 | 17 |
| 2024-07-25 | 609.00 | 609.00 | 606.34 | 606.34 | 574.96 | 15 |
| 2024-07-24 | 609.00 | 609.00 | 609.00 | 609.00 | 577.48 | 24 |
| 2024-07-23 | 598.80 | 598.80 | 598.80 | 598.80 | 567.81 | 0 |
| 2024-07-22 | 598.20 | 599.40 | 598.20 | 598.80 | 567.81 | 15 |
| 2024-07-19 | 601.21 | 601.21 | 601.21 | 601.21 | 570.09 | 0 |
| 2024-07-18 | 598.85 | 601.21 | 598.85 | 601.21 | 570.09 | 7 |
| 2024-07-17 | 593.34 | 593.34 | 591.02 | 591.02 | 560.43 | 50 |
| 2024-07-16 | 571.14 | 571.14 | 571.14 | 571.14 | 541.58 | 0 |
| 2024-07-15 | 571.14 | 571.14 | 571.14 | 571.14 | 541.58 | 14 |
| 2024-07-12 | 560.56 | 560.56 | 560.56 | 560.56 | 531.55 | 0 |
| 2024-07-11 | 560.56 | 560.56 | 560.56 | 560.56 | 531.55 | 50 |
| 2024-07-10 | 556.05 | 556.05 | 556.05 | 556.05 | 527.27 | 6 |
| 2024-07-09 | 548.90 | 550.55 | 546.70 | 546.70 | 518.40 | 161 |
| 2024-07-08 | 554.40 | 556.05 | 548.90 | 553.30 | 524.66 | 120 |
| 2024-07-05 | 549.45 | 549.45 | 549.45 | 549.45 | 521.01 | 2 |
| 2024-07-04 | 553.99 | 553.99 | 553.27 | 553.27 | 524.63 | 3 |
| 2024-07-03 | 560.88 | 561.45 | 554.96 | 554.96 | 526.24 | 14 |
| 2024-07-02 | 557.20 | 557.20 | 557.20 | 557.20 | 528.36 | 0 |
| 2024-07-01 | 557.20 | 557.20 | 557.20 | 557.20 | 528.36 | 3 |
| 2024-06-28 | 554.96 | 554.96 | 554.96 | 554.96 | 526.24 | 2 |
| 2024-06-27 | 546.70 | 546.70 | 546.70 | 546.70 | 518.40 | 0 |
| 2024-06-26 | 546.70 | 546.70 | 546.70 | 546.70 | 518.40 | 0 |
| 2024-06-25 | 546.70 | 546.70 | 546.70 | 546.70 | 518.40 | 66 |
| 2024-06-24 | 540.14 | 540.14 | 540.14 | 540.14 | 512.18 | 1 |
| 2024-06-21 | 545.05 | 545.05 | 545.05 | 545.05 | 516.84 | 14 |
| 2024-06-20 | 543.24 | 547.56 | 543.24 | 547.56 | 519.22 | 19 |
| 2024-06-19 | 541.76 | 565.65 | 541.76 | 552.69 | 524.08 | 119 |
| 2024-06-18 | 546.70 | 546.70 | 546.70 | 546.70 | 518.40 | 20 |
| 2024-06-17 | 550.00 | 550.00 | 550.00 | 550.00 | 521.53 | 1 |
| 2024-06-14 | 544.32 | 549.18 | 544.32 | 549.18 | 520.75 | 137 |
| 2024-06-13 | 545.60 | 545.60 | 545.60 | 545.60 | 517.36 | 1 |
| 2024-06-12 | 546.15 | 546.15 | 546.15 | 546.15 | 517.88 | 3 |
| 2024-06-11 | 544.86 | 550.55 | 544.86 | 549.45 | 521.01 | 37 |
| 2024-06-10 | 552.75 | 554.40 | 548.35 | 548.35 | 519.97 | 91 |
| 2024-06-07 | 544.86 | 544.86 | 544.86 | 544.86 | 516.66 | 50 |
| 2024-06-06 | 541.20 | 541.20 | 541.20 | 541.20 | 513.19 | 35 |
| 2024-06-05 | 547.82 | 547.82 | 547.82 | 547.82 | 519.46 | 9 |
| 2024-06-04 | 547.56 | 550.00 | 547.56 | 550.00 | 521.53 | 13 |
| 2024-06-03 | 540.34 | 540.34 | 538.38 | 538.38 | 510.51 | 400 |
| 2024-05-31 | 534.24 | 534.24 | 534.24 | 534.24 | 506.59 | 7 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 3.6468 USD |
| 2026-05-14 | 3.5757 USD |
| 2026-02-12 | 3.7099 USD |
| 2025-11-13 | 3.8313 USD |
| 2025-08-14 | 3.7529 USD |
| 2025-06-16 | 3.8090 USD |
| 2025-02-12 | 3.9475 USD |
| 2024-11-12 | 4.1746 USD |
| 2024-08-14 | 3.8562 USD |
| 2024-05-15 | 3.6719 USD |
| 2024-02-14 | 3.3858 USD |
| 2023-11-14 | 3.3510 USD |
| 2023-08-16 | 3.2886 USD |
| 2023-05-10 | 3.1811 USD |
| 2023-02-15 | 3.5178 USD |
| 2022-11-16 | 3.5338 USD |
| 2022-08-10 | 3.5054 USD |
| 2022-05-11 | 3.3322 USD |
| 2022-02-16 | 3.2855 USD |
| 2021-11-09 | 3.7214 USD |
| 2021-08-11 | 3.4695 USD |
| 2021-05-12 | 3.2060 USD |
| 2021-02-10 | 3.6014 USD |
| 2020-11-11 | 6.4721 USD |
| 2020-08-12 | 3.3585 USD |
| 2020-05-13 | 3.2451 USD |
| 2020-02-12 | 3.1427 USD |
| 2019-11-13 | 2.5361 USD |
| 2019-08-15 | 3.8717 USD |
| 2019-05-15 | 3.5704 USD |
| 2019-02-13 | 3.5013 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.