Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	546.80	546.80	546.80	546.80	496.85	0
2022-12-15	546.80	546.80	546.80	546.80	496.85	0
2022-12-14	546.80	546.80	546.80	546.80	496.85	10
2022-12-13	530.24	543.00	530.24	541.53	492.06	202
2022-12-12	530.24	530.24	530.24	530.24	481.80	0
2022-12-09	530.24	530.24	530.24	530.24	481.80	0
2022-12-08	530.24	530.24	530.24	530.24	481.80	0
2022-12-07	530.24	530.24	530.24	530.24	481.80	0
2022-12-06	530.24	530.24	530.24	530.24	481.80	0
2022-12-05	530.24	530.24	530.24	530.24	481.80	0
2022-12-02	530.24	530.24	530.24	530.24	481.80	0
2022-12-01	530.24	530.24	530.24	530.24	481.80	0
2022-11-30	530.24	530.24	530.24	530.24	481.80	0
2022-11-29	530.24	530.24	530.24	530.24	481.80	0
2022-11-28	530.53	530.53	530.24	530.24	481.80	235
2022-11-25	527.50	527.50	527.50	527.50	479.31	0
2022-11-24	527.50	527.50	527.50	527.50	479.31	0
2022-11-23	527.50	527.50	527.50	527.50	479.31	0
2022-11-22	527.50	527.50	527.50	527.50	479.31	10
2022-11-21	523.12	523.12	523.12	523.12	475.33	0
2022-11-18	523.12	523.12	523.12	523.12	475.33	0
2022-11-17	523.12	523.12	523.12	523.12	475.33	6
2022-11-16	482.40	482.40	482.40	482.40	438.33	0
2022-11-14	482.40	482.40	482.40	482.40	435.12	0
2022-11-11	482.40	482.40	482.40	482.40	435.12	0
2022-11-10	482.40	482.40	482.40	482.40	435.12	0
2022-11-09	482.40	482.40	482.40	482.40	435.12	200
2022-11-08	481.50	481.50	481.50	481.50	434.31	1
2022-11-07	466.97	477.50	466.97	477.50	430.70	2
2022-11-04	466.50	466.50	466.50	466.50	420.78	1
2022-11-03	474.50	478.00	474.50	478.00	431.15	2
2022-11-01	478.73	478.73	478.73	478.73	431.81	2
2022-10-31	479.00	479.00	479.00	479.00	432.06	1
2022-10-28	495.84	495.84	495.84	495.84	447.25	6
2022-10-27	483.84	483.84	483.84	483.84	436.42	8
2022-10-26	469.50	469.50	469.50	469.50	423.49	0
2022-10-25	469.50	469.50	469.50	469.50	423.49	0
2022-10-24	468.28	469.50	468.28	469.50	423.49	4
2022-10-21	453.55	453.55	453.55	453.55	409.10	0
2022-10-20	454.96	454.96	453.55	453.55	409.10	2
2022-10-19	461.84	461.84	461.84	461.84	416.58	0
2022-10-18	461.84	461.84	461.84	461.84	416.58	0
2022-10-17	461.84	461.84	461.84	461.84	416.58	0
2022-10-14	461.84	461.84	461.84	461.84	416.58	10
2022-10-13	453.00	464.40	451.35	464.40	418.89	5
2022-10-11	464.36	464.36	464.36	464.36	418.85	0
2022-10-10	465.30	465.30	464.36	464.36	418.85	2
2022-10-07	472.39	472.39	464.50	465.60	419.97	4
2022-10-06	477.75	477.75	477.75	477.75	430.93	1
2022-10-05	490.00	490.00	490.00	490.00	441.98	1
2022-10-04	499.50	499.50	497.00	497.00	448.29	17
2022-10-03	496.00	496.00	496.00	496.00	447.39	2
2022-09-30	508.00	508.00	508.00	508.00	458.21	1
2022-09-29	535.00	535.00	519.48	519.48	468.57	11
2022-09-28	530.91	534.00	530.91	534.00	481.67	7
2022-09-27	529.00	529.00	529.00	529.00	477.16	1
2022-09-26	549.18	549.18	549.18	549.18	495.36	1
2022-09-23	538.00	538.00	538.00	538.00	485.27	0
2022-09-22	538.00	538.00	538.00	538.00	485.27	1
2022-09-21	551.00	551.00	550.00	550.00	496.10	5

← NewerPage 17 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.