Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	437.48	437.48	437.48	437.48	405.76	1
2023-09-04	437.48	437.48	437.48	437.48	405.76	0
2023-09-01	437.48	437.48	437.48	437.48	405.76	0
2023-08-31	437.48	437.48	437.48	437.48	405.76	0
2023-08-30	437.48	437.48	437.48	437.48	405.76	0
2023-08-29	437.48	437.48	437.48	437.48	405.76	0
2023-08-28	437.48	437.48	437.48	437.48	405.76	0
2023-08-25	437.48	437.48	437.48	437.48	405.76	0
2023-08-24	437.48	437.48	437.48	437.48	405.76	0
2023-08-23	437.48	437.48	437.48	437.48	405.76	1
2023-08-22	440.91	442.25	440.91	442.25	410.19	201
2023-08-21	445.95	445.95	445.50	445.50	413.20	140
2023-08-18	462.25	462.25	462.25	462.25	428.74	0
2023-08-17	462.25	462.25	462.25	462.25	428.74	0
2023-08-16	458.27	462.25	458.27	462.25	428.74	300
2023-08-15	457.55	457.55	457.55	457.55	421.33	0
2023-08-14	457.55	457.55	457.55	457.55	421.33	0
2023-08-11	457.55	457.55	457.55	457.55	421.33	7
2023-08-10	455.75	455.75	455.75	455.75	419.67	5
2023-08-09	452.22	452.70	452.22	452.70	416.86	11
2023-08-08	447.88	447.92	447.88	447.92	412.46	8
2023-08-07	438.68	438.68	438.68	438.68	403.95	0
2023-08-04	438.68	438.68	438.68	438.68	403.95	1
2023-08-03	444.72	444.72	444.72	444.72	409.51	0
2023-08-02	444.72	444.72	444.72	444.72	409.51	2
2023-08-01	443.96	444.40	440.44	441.76	406.79	81
2023-07-31	448.88	448.88	448.88	448.88	413.34	0
2023-07-28	448.88	448.88	448.88	448.88	413.34	0
2023-07-27	448.88	448.88	448.88	448.88	413.34	0
2023-07-26	448.88	448.88	448.88	448.88	413.34	0
2023-07-25	448.88	448.88	448.88	448.88	413.34	0
2023-07-24	448.88	448.88	448.88	448.88	413.34	1
2023-07-21	436.92	436.92	436.92	436.92	402.33	0
2023-07-20	436.92	436.92	436.92	436.92	402.33	0
2023-07-19	436.48	443.52	435.60	436.92	402.33	401
2023-07-18	447.65	447.65	447.65	447.65	412.21	0
2023-07-17	447.65	447.65	447.65	447.65	412.21	0
2023-07-14	447.65	447.65	447.65	447.65	412.21	2
2023-07-13	445.85	445.85	445.85	445.85	410.55	13
2023-07-12	444.84	444.84	444.84	444.84	409.62	2
2023-07-11	434.28	434.28	434.28	434.28	399.90	0
2023-07-10	434.28	434.28	434.28	434.28	399.90	1
2023-07-07	448.00	448.00	448.00	448.00	412.53	0
2023-07-06	448.00	448.00	448.00	448.00	412.53	3
2023-07-05	441.50	448.00	441.50	448.00	412.53	5
2023-07-04	435.16	435.16	435.16	435.16	400.71	0
2023-07-03	435.16	435.16	435.16	435.16	400.71	2
2023-06-30	428.72	428.72	428.72	428.72	394.78	2
2023-06-29	432.88	432.88	432.88	432.88	398.61	3
2023-06-28	431.72	431.72	431.72	431.72	397.54	0
2023-06-27	431.72	431.72	431.72	431.72	397.54	0
2023-06-26	427.85	433.65	425.70	431.72	397.54	102
2023-06-23	433.00	433.00	433.00	433.00	398.72	0
2023-06-22	433.00	433.00	433.00	433.00	398.72	1
2023-06-21	441.85	441.85	441.85	441.85	406.87	0
2023-06-20	441.85	441.85	441.85	441.85	406.87	0
2023-06-19	441.85	441.85	441.85	441.85	406.87	0
2023-06-16	441.85	441.85	441.85	441.85	406.87	0
2023-06-15	441.85	441.85	441.85	441.85	406.87	4
2023-06-14	440.50	440.50	440.50	440.50	405.63	0

← NewerPage 14 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.