Duke Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	450.45	454.50	450.45	454.50	427.99	6
2024-03-01	452.64	453.64	447.58	449.42	423.20	16
2024-02-29	456.30	458.55	456.30	458.55	431.80	15
2024-02-28	450.44	450.44	450.44	450.44	424.16	1
2024-02-27	450.88	450.88	447.30	448.20	422.05	406
2024-02-26	464.14	464.14	451.26	451.26	424.94	16
2024-02-23	460.00	462.30	460.00	462.30	435.33	36
2024-02-22	452.64	458.39	450.82	456.32	429.70	86
2024-02-21	456.75	458.10	456.75	458.10	431.38	6
2024-02-20	453.13	453.13	453.13	453.13	426.70	1
2024-02-19	451.43	451.43	451.43	451.43	425.10	1
2024-02-16	458.94	459.07	458.94	459.07	432.29	2
2024-02-15	456.61	457.19	456.61	457.19	430.52	8
2024-02-14	459.90	459.90	459.90	459.90	433.07	10
2024-02-09	460.46	460.46	454.94	454.94	425.25	18
2024-02-08	474.23	474.23	467.18	467.65	437.13	129
2024-02-07	471.88	474.23	471.41	474.23	443.28	8
2024-02-06	477.12	477.12	477.12	477.12	445.98	0
2024-02-05	477.12	477.12	477.12	477.12	445.98	4
2024-02-02	478.00	478.00	478.00	478.00	446.80	2
2024-02-01	472.82	478.46	467.18	477.52	446.35	321
2024-01-31	472.82	472.82	472.82	472.82	441.96	1
2024-01-30	472.82	474.74	471.88	471.88	441.08	221
2024-01-29	470.94	470.94	470.94	470.94	440.20	0
2024-01-26	464.36	470.94	464.36	470.94	440.20	3
2024-01-25	467.65	470.00	467.65	470.00	439.32	19
2024-01-24	471.88	471.88	463.42	464.36	434.05	42
2024-01-23	472.82	474.23	471.88	471.88	441.08	25
2024-01-22	473.29	474.23	473.29	474.23	443.28	12
2024-01-19	470.94	470.94	470.94	470.94	440.20	14
2024-01-18	474.72	474.72	474.72	474.72	443.74	0
2024-01-17	474.72	474.72	474.72	474.72	443.74	20
2024-01-16	483.09	487.20	483.09	483.84	452.26	183
2024-01-15	484.45	484.45	484.45	484.45	452.83	1
2024-01-12	476.11	478.46	476.11	477.05	445.91	13
2024-01-11	478.08	478.08	472.36	472.36	441.53	14
2024-01-10	484.66	487.06	484.66	487.06	455.27	10
2024-01-09	484.80	487.78	484.80	487.20	455.40	636
2024-01-08	481.44	481.44	481.44	481.44	450.02	1
2024-01-05	479.13	479.52	478.08	478.08	446.88	4
2024-01-04	487.06	487.06	487.06	487.06	455.27	5
2024-01-03	480.96	485.28	480.96	485.28	453.61	61
2024-01-02	478.93	482.69	477.05	480.53	449.17	117
2023-12-28	464.83	464.83	464.83	464.83	434.49	0
2023-12-27	465.80	465.80	464.83	464.83	434.49	12
2023-12-26	465.77	465.77	465.77	465.77	435.37	0
2023-12-22	465.77	465.77	465.77	465.77	435.37	0
2023-12-21	465.77	465.77	465.77	465.77	435.37	11
2023-12-20	471.41	472.82	471.41	472.82	441.96	4
2023-12-19	472.32	473.28	470.00	470.00	439.32	56
2023-12-18	481.44	481.44	478.08	479.04	447.77	6
2023-12-15	478.56	478.56	476.64	476.64	445.53	13
2023-12-14	475.66	485.28	475.66	485.28	453.61	36
2023-12-13	475.66	475.66	475.66	475.66	444.61	34
2023-12-12	468.74	468.74	468.74	468.74	438.15	4
2023-12-11	468.74	468.74	468.74	468.74	438.15	13
2023-12-08	464.14	464.60	460.92	464.60	434.28	74
2023-12-07	457.10	464.14	457.10	463.68	433.42	10
2023-12-06	456.32	458.62	453.32	458.62	428.69	34
2023-12-05	462.76	462.76	454.48	457.20	427.36	53

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.