Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	481.45	481.45	481.45	481.45	440.44	0
2023-03-14	481.45	481.45	481.45	481.45	440.44	0
2023-03-13	481.45	481.45	481.45	481.45	440.44	0
2023-03-10	481.45	481.45	481.45	481.45	440.44	0
2023-03-09	481.45	481.45	481.45	481.45	440.44	0
2023-03-08	481.45	481.45	481.45	481.45	440.44	0
2023-03-07	481.45	481.45	481.45	481.45	440.44	0
2023-03-06	481.45	481.45	481.45	481.45	440.44	0
2023-03-03	481.45	481.45	481.45	481.45	440.44	0
2023-03-02	479.91	481.45	479.91	481.45	440.44	7
2023-03-01	506.40	506.40	506.40	506.40	463.27	0
2023-02-28	506.40	506.40	506.40	506.40	463.27	0
2023-02-27	506.40	506.40	506.40	506.40	463.27	200
2023-02-24	501.50	501.50	501.50	501.50	458.78	1
2023-02-23	503.00	503.00	503.00	503.00	460.16	1
2023-02-22	514.00	514.00	514.00	514.00	470.22	0
2023-02-17	512.00	514.00	510.00	514.00	470.22	3
2023-02-16	521.60	521.60	521.60	521.60	477.17	0
2023-02-15	521.60	521.60	521.60	521.60	477.17	0
2023-02-14	515.00	521.60	515.00	521.60	473.95	402
2023-02-13	524.00	524.00	524.00	524.00	476.13	0
2023-02-10	524.00	524.00	524.00	524.00	476.13	0
2023-02-09	524.00	524.00	524.00	524.00	476.13	3
2023-02-08	515.00	515.00	515.00	515.00	467.96	2
2023-02-07	524.00	524.00	524.00	524.00	476.13	0
2023-02-06	524.00	524.00	524.00	524.00	476.13	1
2023-02-03	518.50	518.50	512.00	517.00	469.77	5
2023-02-02	512.00	518.50	512.00	518.50	471.14	2
2023-02-01	529.89	529.89	519.48	519.48	472.03	2
2023-01-31	519.50	519.50	519.50	519.50	472.05	0
2023-01-30	519.50	519.50	519.50	519.50	472.05	0
2023-01-27	519.50	519.50	519.50	519.50	472.05	1
2023-01-26	509.00	509.00	509.00	509.00	462.50	0
2023-01-25	509.00	509.00	509.00	509.00	462.50	1
2023-01-24	516.00	516.00	516.00	516.00	468.86	1
2023-01-23	528.00	528.00	528.00	528.00	479.77	0
2023-01-20	528.00	528.00	528.00	528.00	479.77	0
2023-01-19	528.00	528.00	528.00	528.00	479.77	0
2023-01-18	528.50	528.50	528.00	528.00	479.77	21
2023-01-17	547.02	547.02	547.02	547.02	497.05	1
2023-01-16	532.31	532.31	532.31	532.31	483.68	8
2023-01-13	527.88	527.88	527.88	527.88	479.66	0
2023-01-12	527.88	527.88	527.88	527.88	479.66	0
2023-01-11	527.88	527.88	527.88	527.88	479.66	0
2023-01-10	527.88	527.88	527.88	527.88	479.66	0
2023-01-09	527.88	527.88	527.88	527.88	479.66	0
2023-01-06	527.88	527.88	527.88	527.88	479.66	0
2023-01-05	527.88	527.88	527.88	527.88	479.66	0
2023-01-04	527.88	527.88	527.88	527.88	479.66	0
2023-01-03	527.88	527.88	527.88	527.88	479.66	0
2023-01-02	527.88	527.88	527.88	527.88	479.66	0
2022-12-29	527.88	527.88	527.88	527.88	479.66	0
2022-12-28	527.88	527.88	527.88	527.88	479.66	0
2022-12-27	527.88	527.88	527.88	527.88	479.66	0
2022-12-26	527.88	527.88	527.88	527.88	479.66	0
2022-12-23	527.88	527.88	527.88	527.88	479.66	0
2022-12-22	527.88	527.88	527.88	527.88	479.66	0
2022-12-21	527.64	528.94	525.23	527.88	479.66	502
2022-12-20	546.80	546.80	546.80	546.80	496.85	0
2022-12-19	546.80	546.80	546.80	546.80	496.85	0

← NewerPage 16 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.