Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	462.76	462.76	454.48	457.20	427.36	53
2023-12-04	454.50	458.55	454.50	458.55	428.62	25
2023-12-01	454.51	454.51	450.45	450.90	421.47	3,102
2023-11-30	451.55	454.96	451.55	454.96	425.27	2
2023-11-29	445.05	445.05	445.05	445.05	416.00	0
2023-11-28	446.40	447.82	445.05	445.05	416.00	400
2023-11-27	444.84	444.84	444.84	444.84	415.81	15
2023-11-24	442.20	442.20	442.20	442.20	413.34	0
2023-11-23	442.20	442.20	442.20	442.20	413.34	0
2023-11-22	442.20	442.20	442.20	442.20	413.34	32
2023-11-21	434.28	434.28	434.28	434.28	405.94	0
2023-11-20	432.52	436.92	429.44	434.28	405.94	102
2023-11-17	441.20	441.20	441.20	441.20	412.40	0
2023-11-16	441.20	441.20	441.20	441.20	412.40	1
2023-11-14	437.77	441.61	435.55	435.55	407.12	792
2023-11-13	433.00	433.00	433.00	433.00	401.61	3
2023-11-10	433.44	433.44	433.00	433.00	401.61	2
2023-11-09	436.48	436.48	436.48	436.48	404.83	0
2023-11-08	436.48	436.48	436.48	436.48	404.83	0
2023-11-07	436.48	436.48	436.48	436.48	404.83	0
2023-11-06	436.48	436.48	436.48	436.48	404.83	0
2023-11-03	436.48	436.48	436.48	436.48	404.83	0
2023-11-01	436.48	436.48	436.48	436.48	404.83	0
2023-10-31	436.48	436.48	436.48	436.48	404.83	0
2023-10-30	436.48	436.48	436.48	436.48	404.83	1
2023-10-27	439.12	439.12	439.12	439.12	407.28	1,200
2023-10-26	438.00	438.00	438.00	438.00	406.24	0
2023-10-25	438.00	438.00	438.00	438.00	406.24	0
2023-10-24	438.00	438.00	438.00	438.00	406.24	1
2023-10-23	447.75	447.75	447.75	447.75	415.29	0
2023-10-20	447.75	447.75	447.75	447.75	415.29	0
2023-10-19	447.75	447.75	447.75	447.75	415.29	0
2023-10-18	447.75	447.75	447.75	447.75	415.29	1
2023-10-17	451.88	451.88	451.88	451.88	419.12	0
2023-10-16	451.88	451.88	451.88	451.88	419.12	0
2023-10-13	451.88	451.88	451.88	451.88	419.12	1
2023-10-11	448.33	448.33	448.33	448.33	415.82	28
2023-10-10	451.35	451.35	451.35	451.35	418.63	1
2023-10-09	451.44	451.44	451.44	451.44	418.71	0
2023-10-06	434.73	451.44	434.73	451.44	418.71	4
2023-10-05	443.00	443.00	443.00	443.00	410.88	0
2023-10-04	442.20	443.00	442.20	443.00	410.88	2
2023-10-03	432.55	432.55	432.55	432.55	401.19	0
2023-10-02	432.55	432.55	432.55	432.55	401.19	5
2023-09-29	463.22	463.22	463.22	463.22	429.64	0
2023-09-28	463.22	463.22	463.22	463.22	429.64	0
2023-09-27	463.22	463.22	463.22	463.22	429.64	0
2023-09-26	463.22	463.22	463.22	463.22	429.64	0
2023-09-25	463.22	463.22	463.22	463.22	429.64	0
2023-09-22	463.22	463.22	463.22	463.22	429.64	0
2023-09-21	463.22	463.22	463.22	463.22	429.64	0
2023-09-20	463.22	463.22	463.22	463.22	429.64	0
2023-09-19	463.22	463.22	463.22	463.22	429.64	0
2023-09-18	463.22	463.22	463.22	463.22	429.64	0
2023-09-15	463.22	463.22	463.22	463.22	429.64	0
2023-09-14	463.22	463.22	463.22	463.22	429.64	60
2023-09-13	432.77	432.77	432.77	432.77	401.39	0
2023-09-12	432.77	432.77	432.77	432.77	401.39	0
2023-09-11	432.77	432.77	432.77	432.77	401.39	0
2023-09-08	432.77	432.77	432.77	432.77	401.39	0

← NewerPage 13 of 21 · 1,248 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.