Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	438.00	440.50	438.00	440.50	405.63	2
2023-06-12	447.48	447.48	447.48	447.48	412.05	0
2023-06-09	447.48	447.48	447.48	447.48	412.05	0
2023-06-07	447.48	447.48	447.48	447.48	412.05	0
2023-06-06	447.48	447.48	447.48	447.48	412.05	0
2023-06-05	447.48	447.48	447.48	447.48	412.05	15
2023-06-02	441.50	441.50	441.50	441.50	406.55	0
2023-06-01	441.50	441.50	441.50	441.50	406.55	1
2023-05-31	448.05	453.00	443.40	451.88	416.11	1,001
2023-05-30	448.55	449.10	448.55	449.10	413.55	4
2023-05-29	442.50	442.50	442.50	442.50	407.47	0
2023-05-26	448.88	448.88	439.71	442.50	407.47	4
2023-05-25	447.88	447.88	447.88	447.88	412.42	1
2023-05-24	446.00	446.00	446.00	446.00	410.69	1
2023-05-23	455.48	455.48	455.48	455.48	419.42	0
2023-05-22	457.00	457.00	455.48	455.48	419.42	2
2023-05-19	465.06	465.06	465.06	465.06	428.24	1
2023-05-18	460.00	460.00	460.00	460.00	423.58	0
2023-05-17	460.00	460.00	460.00	460.00	423.58	10
2023-05-16	466.49	466.49	466.49	466.49	429.56	1
2023-05-15	487.50	487.50	487.50	487.50	448.91	0
2023-05-12	487.50	487.50	487.50	487.50	448.91	0
2023-05-11	487.50	487.50	487.50	487.50	448.91	0
2023-05-10	487.50	487.50	487.50	487.50	448.91	0
2023-05-09	487.50	487.50	487.50	487.50	445.98	0
2023-05-08	487.50	487.50	487.50	487.50	445.98	0
2023-05-05	487.50	487.50	487.50	487.50	445.98	0
2023-05-04	487.50	487.50	487.50	487.50	445.98	0
2023-05-03	487.50	487.50	487.50	487.50	445.98	0
2023-05-02	487.50	487.50	487.50	487.50	445.98	0
2023-04-28	487.50	487.50	487.50	487.50	445.98	0
2023-04-27	487.50	487.50	487.50	487.50	445.98	0
2023-04-26	487.50	487.50	487.50	487.50	445.98	0
2023-04-25	487.50	487.50	487.50	487.50	445.98	0
2023-04-24	487.50	487.50	487.50	487.50	445.98	0
2023-04-20	487.50	487.50	487.50	487.50	445.98	0
2023-04-19	487.50	487.50	487.50	487.50	445.98	0
2023-04-18	481.50	488.00	481.50	487.50	445.98	27
2023-04-17	481.49	481.49	481.49	481.49	440.48	0
2023-04-14	481.49	481.49	481.49	481.49	440.48	1
2023-04-13	486.72	486.72	486.72	486.72	445.26	0
2023-04-12	486.72	486.72	486.72	486.72	445.26	0
2023-04-11	486.72	486.72	486.72	486.72	445.26	0
2023-04-10	486.72	486.72	486.72	486.72	445.26	0
2023-04-06	486.72	486.72	486.72	486.72	445.26	0
2023-04-05	486.72	486.72	486.72	486.72	445.26	0
2023-04-04	486.72	486.72	486.72	486.72	445.26	1
2023-04-03	487.06	487.06	483.63	483.63	442.44	2
2023-03-31	508.47	508.47	508.47	508.47	465.16	0
2023-03-30	508.47	508.47	508.47	508.47	465.16	0
2023-03-29	508.47	508.47	508.47	508.47	465.16	0
2023-03-28	508.47	508.47	508.47	508.47	465.16	0
2023-03-27	508.47	508.47	508.47	508.47	465.16	0
2023-03-24	508.47	508.47	508.47	508.47	465.16	0
2023-03-23	508.47	508.47	508.47	508.47	465.16	0
2023-03-22	508.47	508.47	508.47	508.47	465.16	0
2023-03-21	508.47	508.47	508.47	508.47	465.16	0
2023-03-20	508.47	508.47	508.47	508.47	465.16	0
2023-03-17	507.41	509.86	507.41	508.47	465.16	5
2023-03-16	481.45	481.45	481.45	481.45	440.44	0

← NewerPage 15 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.