Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	645.76	645.76	645.76	645.76	642.04	0
2026-07-27	645.76	645.76	645.76	645.76	642.04	0
2026-07-24	645.76	645.76	645.76	645.76	642.04	0
2026-07-23	645.76	645.76	645.76	645.76	642.04	0
2026-07-22	645.76	645.76	645.76	645.76	642.04	1
2026-07-21	648.05	648.05	648.05	648.05	644.32	0
2026-07-20	648.05	648.05	648.05	648.05	644.32	0
2026-07-17	648.05	648.05	648.05	648.05	644.32	70
2026-07-16	638.72	638.72	638.72	638.72	635.04	0
2026-07-15	638.72	638.72	638.72	638.72	635.04	0
2026-07-14	638.72	638.72	638.72	638.72	635.04	0
2026-07-13	638.72	638.72	638.72	638.72	635.04	0
2026-07-10	638.72	638.72	638.72	638.72	635.04	2
2026-07-09	652.74	652.74	652.74	652.74	648.98	0
2026-07-08	652.74	652.74	652.74	652.74	648.98	0
2026-07-07	652.74	652.74	652.74	652.74	648.98	0
2026-07-06	652.74	652.74	652.74	652.74	648.98	0
2026-07-03	652.74	652.74	652.74	652.74	648.98	0
2026-07-02	652.74	652.74	652.74	652.74	648.98	0
2026-07-01	652.74	652.74	652.74	652.74	648.98	3
2026-06-30	659.95	659.95	659.95	659.95	656.15	100
2026-06-29	661.98	661.98	661.98	661.98	658.17	0
2026-06-26	661.98	661.98	661.98	661.98	658.17	100
2026-06-25	659.00	659.00	657.36	657.36	653.58	31
2026-06-24	653.90	659.10	650.00	653.25	649.49	1,050
2026-06-23	629.37	629.37	629.37	629.37	625.75	0
2026-06-22	629.37	629.37	629.37	629.37	625.75	0
2026-06-19	629.37	629.37	629.37	629.37	625.75	0
2026-06-18	629.37	629.37	629.37	629.37	625.75	0
2026-06-17	629.37	629.37	629.37	629.37	625.75	0
2026-06-16	629.37	629.37	629.37	629.37	625.75	0
2026-06-15	629.37	629.37	629.37	629.37	625.75	1
2026-06-12	648.05	648.05	648.05	648.05	644.32	0
2026-06-11	648.05	648.05	648.05	648.05	644.32	6
2026-06-10	631.68	631.68	631.68	631.68	628.04	0
2026-06-09	631.68	631.68	631.68	631.68	628.04	0
2026-06-08	611.94	631.68	611.94	631.68	628.04	8
2026-06-05	611.94	611.94	611.94	611.94	608.42	0
2026-06-03	611.94	611.94	611.94	611.94	608.42	0
2026-06-02	611.94	611.94	611.94	611.94	608.42	0
2026-06-01	611.94	611.94	611.94	611.94	608.42	2
2026-05-29	629.37	629.37	623.07	623.07	619.48	3
2026-05-28	619.92	619.92	619.92	619.92	616.35	0
2026-05-27	619.92	619.92	619.92	619.92	616.35	0
2026-05-26	619.92	619.92	619.92	619.92	616.35	0
2026-05-25	619.92	619.92	619.92	619.92	616.35	0
2026-05-22	619.92	619.92	619.92	619.92	616.35	0
2026-05-21	619.92	619.92	619.92	619.92	616.35	0
2026-05-20	624.96	624.96	619.92	619.92	616.35	2
2026-05-19	607.56	607.56	607.56	607.56	604.06	0
2026-05-18	610.61	611.22	605.38	607.56	604.06	1,346
2026-05-15	615.01	616.90	615.01	616.90	613.35	11
2026-05-14	609.00	609.00	609.00	609.00	605.50	0
2026-05-13	609.00	609.00	609.00	609.00	601.94	1
2026-05-12	608.00	608.00	608.00	608.00	600.95	0
2026-05-11	608.00	608.00	608.00	608.00	600.95	0
2026-05-08	608.00	608.00	608.00	608.00	600.95	2
2026-05-07	613.18	613.18	613.18	613.18	606.07	12
2026-05-06	630.40	630.40	630.40	630.40	623.09	0
2026-05-05	630.40	630.40	630.40	630.40	623.09	50

← NewerPage 2 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.