Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	541.00	541.00	541.00	541.00	487.98	1
2022-09-19	562.00	562.00	562.00	562.00	506.92	0
2022-09-16	562.00	562.00	562.00	562.00	506.92	0
2022-09-15	562.00	562.00	562.00	562.00	506.92	0
2022-09-14	562.00	562.00	562.00	562.00	506.92	0
2022-09-13	571.00	571.00	562.00	562.00	506.92	4
2022-09-12	566.66	566.66	563.00	563.00	507.82	3
2022-09-09	573.25	573.25	573.25	573.25	517.07	0
2022-09-08	572.50	573.25	572.50	573.25	517.07	201
2022-09-06	559.00	559.00	559.00	559.00	504.22	0
2022-09-05	559.00	559.00	559.00	559.00	504.22	0
2022-09-02	559.00	559.00	559.00	559.00	504.22	1
2022-09-01	565.82	568.00	565.82	568.00	512.33	2
2022-08-31	559.55	561.55	559.55	561.55	506.52	400
2022-08-30	554.74	554.74	554.74	554.74	500.37	0
2022-08-29	554.74	554.74	554.74	554.74	500.37	0
2022-08-26	557.00	557.00	554.74	554.74	500.37	24
2022-08-25	564.87	564.87	564.87	564.87	509.51	0
2022-08-24	566.61	566.61	564.87	564.87	509.51	2
2022-08-23	565.00	565.00	565.00	565.00	509.63	1
2022-08-22	588.12	588.12	588.12	588.12	530.48	0
2022-08-19	589.86	589.86	587.54	588.12	530.48	4
2022-08-18	586.38	586.38	586.38	586.38	528.91	1
2022-08-17	554.96	554.96	554.96	554.96	500.57	0
2022-08-16	554.96	554.96	554.96	554.96	500.57	0
2022-08-15	554.96	554.96	554.96	554.96	500.57	30
2022-08-12	561.00	561.00	561.00	561.00	506.02	0
2022-08-11	561.00	561.00	561.00	561.00	506.02	1
2022-08-10	555.52	555.52	555.52	555.52	501.08	0
2022-08-09	555.52	555.52	555.52	555.52	497.92	0
2022-08-08	559.00	559.44	555.52	555.52	497.92	3
2022-08-05	558.00	564.00	558.00	564.00	505.52	2
2022-08-04	587.05	587.05	573.48	573.48	514.01	42
2022-08-03	577.98	577.98	577.98	577.98	518.05	0
2022-08-02	579.69	581.40	576.84	577.98	518.05	334
2022-08-01	561.45	569.43	561.45	567.72	508.85	34
2022-07-29	568.96	572.32	566.72	567.84	508.96	637
2022-07-28	564.48	566.16	561.68	562.24	503.94	220
2022-07-27	564.87	565.44	556.89	558.03	500.16	61
2022-07-26	573.99	573.99	571.14	571.14	511.92	15
2022-07-25	572.85	572.85	572.85	572.85	513.45	0
2022-07-22	566.01	574.85	564.87	572.85	513.45	70
2022-07-21	564.87	564.87	564.87	564.87	506.30	0
2022-07-20	572.85	572.85	563.73	564.87	506.30	128
2022-07-19	576.52	576.52	576.52	576.52	516.74	0
2022-07-18	571.30	577.68	569.10	576.52	516.74	73
2022-07-15	580.58	581.16	578.26	580.00	519.86	53
2022-07-14	581.00	581.74	575.36	579.42	519.34	101
2022-07-13	580.56	581.74	574.07	578.20	518.24	675
2022-07-12	581.97	581.97	581.97	581.97	521.62	0
2022-07-11	581.97	581.97	581.97	581.97	521.62	0
2022-07-08	581.97	581.97	581.97	581.97	521.62	0
2022-07-07	581.97	581.97	581.97	581.97	521.62	0
2022-07-06	581.40	585.45	579.69	581.97	521.62	119
2022-07-05	571.35	571.35	571.35	571.35	512.10	5
2022-07-04	571.35	571.35	571.35	571.35	512.10	2
2022-07-01	559.35	559.35	559.35	559.35	501.35	0
2022-06-30	559.35	559.35	559.35	559.35	501.35	1
2022-06-29	552.75	552.75	552.75	552.75	495.43	0
2022-06-28	552.75	552.75	552.75	552.75	495.43	2

← NewerPage 18 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.