Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 522.35 | 522.35 | 522.35 | 522.35 | 495.31 | 5 |
| 2024-05-28 | 526.01 | 526.01 | 526.01 | 526.01 | 498.78 | 21 |
| 2024-05-27 | 534.01 | 534.01 | 534.01 | 534.01 | 506.37 | 10 |
| 2024-05-24 | 534.56 | 534.56 | 527.80 | 527.80 | 500.48 | 46 |
| 2024-05-23 | 527.30 | 527.30 | 527.30 | 527.30 | 500.01 | 10 |
| 2024-05-22 | 535.20 | 535.20 | 534.77 | 535.00 | 507.31 | 535 |
| 2024-05-21 | 531.75 | 533.18 | 531.50 | 533.18 | 505.58 | 539 |
| 2024-05-20 | 531.06 | 531.06 | 531.06 | 531.06 | 503.57 | 9 |
| 2024-05-17 | 532.11 | 532.11 | 531.06 | 531.06 | 503.57 | 18 |
| 2024-05-16 | 528.84 | 528.84 | 528.84 | 528.84 | 501.47 | 0 |
| 2024-05-15 | 531.62 | 536.63 | 528.84 | 528.84 | 501.47 | 205 |
| 2024-05-14 | 529.47 | 529.47 | 529.47 | 529.47 | 498.58 | 0 |
| 2024-05-13 | 529.47 | 529.47 | 529.47 | 529.47 | 498.58 | 10 |
| 2024-05-10 | 530.00 | 533.18 | 529.47 | 531.06 | 500.08 | 77 |
| 2024-05-09 | 528.84 | 528.84 | 528.84 | 528.84 | 497.99 | 1 |
| 2024-05-08 | 506.94 | 506.94 | 506.94 | 506.94 | 477.37 | 0 |
| 2024-05-07 | 506.94 | 506.94 | 506.94 | 506.94 | 477.37 | 1 |
| 2024-05-06 | 506.94 | 506.94 | 506.94 | 506.94 | 477.37 | 2 |
| 2024-05-03 | 505.50 | 505.50 | 505.50 | 505.50 | 476.01 | 0 |
| 2024-05-02 | 505.50 | 505.50 | 505.50 | 505.50 | 476.01 | 2 |
| 2024-04-30 | 505.50 | 505.50 | 505.50 | 505.50 | 476.01 | 0 |
| 2024-04-29 | 505.00 | 507.50 | 504.50 | 505.50 | 476.01 | 290 |
| 2024-04-26 | 509.50 | 509.50 | 509.50 | 509.50 | 479.78 | 0 |
| 2024-04-25 | 509.50 | 509.50 | 509.50 | 509.50 | 479.78 | 0 |
| 2024-04-24 | 509.00 | 509.50 | 509.00 | 509.50 | 479.78 | 52 |
| 2024-04-23 | 510.15 | 510.15 | 510.15 | 510.15 | 480.39 | 0 |
| 2024-04-22 | 510.15 | 510.15 | 510.15 | 510.15 | 480.39 | 0 |
| 2024-04-19 | 508.00 | 510.15 | 508.00 | 510.15 | 480.39 | 16 |
| 2024-04-18 | 502.00 | 502.50 | 502.00 | 502.50 | 473.19 | 20 |
| 2024-04-17 | 492.94 | 493.43 | 492.94 | 493.43 | 464.65 | 11 |
| 2024-04-16 | 487.54 | 487.54 | 487.54 | 487.54 | 459.10 | 0 |
| 2024-04-15 | 487.54 | 487.54 | 487.54 | 487.54 | 459.10 | 0 |
| 2024-04-12 | 487.54 | 487.54 | 487.54 | 487.54 | 459.10 | 1 |
| 2024-04-11 | 484.32 | 487.68 | 484.32 | 487.68 | 459.23 | 23 |
| 2024-04-10 | 483.14 | 483.14 | 483.14 | 483.14 | 454.96 | 0 |
| 2024-04-09 | 483.14 | 483.14 | 483.14 | 483.14 | 454.96 | 0 |
| 2024-04-08 | 484.12 | 486.08 | 481.67 | 483.14 | 454.96 | 49 |
| 2024-04-05 | 485.70 | 485.70 | 485.70 | 485.70 | 457.37 | 1,200 |
| 2024-04-04 | 480.48 | 481.92 | 480.48 | 481.92 | 453.81 | 3 |
| 2024-04-03 | 489.02 | 489.02 | 489.02 | 489.02 | 460.49 | 0 |
| 2024-04-02 | 489.02 | 489.02 | 489.02 | 489.02 | 460.49 | 1 |
| 2024-04-01 | 482.16 | 484.61 | 482.16 | 484.61 | 456.34 | 70 |
| 2024-03-28 | 480.48 | 480.48 | 480.48 | 480.48 | 452.45 | 5 |
| 2024-03-27 | 473.76 | 473.76 | 473.76 | 473.76 | 446.12 | 8 |
| 2024-03-26 | 474.72 | 474.72 | 474.72 | 474.72 | 447.03 | 0 |
| 2024-03-25 | 474.72 | 474.72 | 474.72 | 474.72 | 447.03 | 0 |
| 2024-03-22 | 474.72 | 474.72 | 474.72 | 474.72 | 447.03 | 0 |
| 2024-03-21 | 474.72 | 474.72 | 474.72 | 474.72 | 447.03 | 0 |
| 2024-03-20 | 478.56 | 480.96 | 474.72 | 474.72 | 447.03 | 42 |
| 2024-03-19 | 475.64 | 475.64 | 475.64 | 475.64 | 447.89 | 0 |
| 2024-03-18 | 475.17 | 475.64 | 475.17 | 475.64 | 447.89 | 10 |
| 2024-03-15 | 473.29 | 473.76 | 473.29 | 473.76 | 446.12 | 66 |
| 2024-03-14 | 474.72 | 474.72 | 474.72 | 474.72 | 447.03 | 0 |
| 2024-03-13 | 474.72 | 474.72 | 474.72 | 474.72 | 447.03 | 0 |
| 2024-03-12 | 476.59 | 479.77 | 474.72 | 474.72 | 447.03 | 36 |
| 2024-03-11 | 472.82 | 472.82 | 470.47 | 470.47 | 443.02 | 3 |
| 2024-03-08 | 466.24 | 474.70 | 466.24 | 472.82 | 445.24 | 107 |
| 2024-03-07 | 466.25 | 469.53 | 466.24 | 466.24 | 439.04 | 2,289 |
| 2024-03-06 | 464.14 | 464.14 | 464.14 | 464.14 | 437.06 | 4 |
| 2024-03-05 | 457.24 | 458.16 | 457.24 | 458.16 | 431.43 | 6 |
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.