Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	539.76	539.76	539.76	539.76	483.79	0
2022-06-24	539.76	539.76	539.76	539.76	483.79	0
2022-06-23	522.60	541.46	522.60	539.76	483.79	45
2022-06-22	513.16	513.16	513.16	513.16	459.95	0
2022-06-21	503.50	513.57	502.51	513.16	459.95	84
2022-06-20	498.46	503.00	498.46	503.00	450.84	25
2022-06-17	510.00	510.00	500.00	500.17	448.30	24
2022-06-15	520.00	520.00	505.96	505.96	453.49	87
2022-06-14	516.22	519.93	515.20	519.93	466.02	220
2022-06-13	538.92	538.92	530.28	530.28	475.29	26
2022-06-10	537.95	542.19	537.42	540.60	484.54	29
2022-06-09	542.30	542.30	542.30	542.30	486.07	0
2022-06-08	546.70	546.70	540.10	542.30	486.07	104
2022-06-07	543.78	546.96	541.13	546.96	490.24	205
2022-06-06	533.52	535.30	533.18	534.77	479.32	48
2022-06-03	536.76	536.76	532.44	533.52	478.20	89
2022-06-02	529.74	536.76	529.74	536.76	481.10	139
2022-06-01	537.30	537.30	537.30	537.30	481.58	0
2022-05-31	537.30	537.30	537.30	537.30	481.58	3
2022-05-30	542.16	542.16	542.16	542.16	485.94	0
2022-05-27	541.08	544.32	540.54	542.16	485.94	69
2022-05-26	543.98	543.98	540.64	541.82	485.64	21
2022-05-25	542.72	542.72	542.72	542.72	486.44	0
2022-05-24	533.44	543.92	529.73	542.72	486.44	118
2022-05-23	542.52	542.52	542.52	542.52	486.26	0
2022-05-20	542.52	542.52	542.52	542.52	486.26	0
2022-05-19	542.52	542.52	542.52	542.52	486.26	0
2022-05-18	547.02	549.78	540.54	542.52	486.26	362
2022-05-17	539.94	540.47	535.00	538.22	482.41	213
2022-05-16	561.55	561.55	557.70	557.70	499.87	20
2022-05-13	557.76	557.76	548.24	550.48	493.40	27
2022-05-12	555.44	555.44	555.44	555.44	497.84	2
2022-05-11	565.40	565.40	565.40	565.40	506.77	0
2022-05-10	565.40	565.40	565.40	565.40	503.78	0
2022-05-09	565.40	565.40	565.40	565.40	503.78	0
2022-05-06	561.00	565.40	558.25	565.40	503.78	10
2022-05-05	547.56	557.82	547.56	551.98	491.83	34
2022-05-04	544.32	551.34	541.62	542.70	483.56	78
2022-05-03	566.50	566.50	566.50	566.50	504.76	0
2022-05-02	566.50	566.50	566.50	566.50	504.76	0
2022-04-29	566.50	566.50	566.50	566.50	504.76	0
2022-04-28	566.50	566.50	566.50	566.50	504.76	1
2022-04-27	566.50	566.50	566.50	566.50	504.76	0
2022-04-26	561.55	575.30	561.55	566.50	504.76	213
2022-04-25	551.73	551.73	551.73	551.73	491.60	10
2022-04-22	554.73	554.73	551.73	551.73	491.60	400
2022-04-20	529.73	529.73	529.73	529.73	472.00	0
2022-04-19	529.73	529.73	529.73	529.73	472.00	2
2022-04-18	540.54	540.54	540.54	540.54	481.63	1
2022-04-14	540.00	540.00	540.00	540.00	481.15	1
2022-04-13	540.54	540.54	540.54	540.54	481.63	1
2022-04-12	536.76	540.54	536.76	540.54	481.63	6
2022-04-11	539.75	539.75	539.75	539.75	480.93	1
2022-04-08	548.90	548.90	543.40	543.40	484.18	9
2022-04-07	539.46	544.86	539.46	544.86	485.48	3
2022-04-06	537.68	538.72	536.12	537.68	479.08	10
2022-04-05	525.39	529.46	525.30	525.81	468.51	20
2022-04-04	513.69	513.69	513.69	513.69	457.71	7
2022-04-01	523.11	524.17	523.11	524.17	467.05	7
2022-03-31	528.41	533.18	528.41	533.18	475.08	46

← NewerPage 19 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.