Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 527.35 | 531.06 | 527.35 | 531.06 | 473.19 | 18 |
| 2022-03-29 | 521.04 | 524.16 | 521.04 | 524.16 | 467.04 | 6 |
| 2022-03-28 | 514.28 | 514.28 | 514.28 | 514.28 | 458.23 | 0 |
| 2022-03-25 | 514.28 | 514.28 | 514.28 | 514.28 | 458.23 | 0 |
| 2022-03-24 | 514.28 | 514.28 | 514.28 | 514.28 | 458.23 | 0 |
| 2022-03-23 | 514.28 | 514.28 | 514.28 | 514.28 | 458.23 | 2 |
| 2022-03-22 | 522.07 | 522.07 | 520.32 | 520.32 | 463.62 | 2 |
| 2022-03-21 | 528.41 | 528.41 | 528.41 | 528.41 | 470.83 | 1 |
| 2022-03-18 | 527.04 | 528.12 | 527.04 | 528.12 | 470.57 | 2 |
| 2022-03-17 | 539.00 | 539.00 | 539.00 | 539.00 | 480.26 | 0 |
| 2022-03-16 | 546.15 | 546.15 | 535.22 | 539.00 | 480.26 | 18 |
| 2022-03-15 | 551.34 | 552.96 | 546.33 | 552.42 | 492.22 | 56 |
| 2022-03-14 | 544.86 | 545.94 | 542.16 | 542.16 | 483.08 | 60 |
| 2022-03-11 | 528.12 | 528.12 | 528.12 | 528.12 | 470.57 | 0 |
| 2022-03-10 | 528.12 | 528.12 | 528.12 | 528.12 | 470.57 | 0 |
| 2022-03-09 | 534.60 | 534.60 | 523.57 | 528.12 | 470.57 | 122 |
| 2022-03-08 | 541.66 | 541.66 | 541.66 | 541.66 | 482.63 | 0 |
| 2022-03-07 | 538.56 | 541.66 | 538.56 | 541.66 | 482.63 | 2 |
| 2022-03-04 | 531.44 | 531.44 | 531.44 | 531.44 | 473.52 | 1 |
| 2022-03-03 | 514.00 | 514.00 | 514.00 | 514.00 | 457.99 | 0 |
| 2022-03-02 | 514.00 | 514.00 | 514.00 | 514.00 | 457.99 | 0 |
| 2022-02-25 | 506.00 | 514.50 | 503.11 | 514.00 | 457.99 | 7 |
| 2022-02-24 | 491.96 | 493.43 | 491.08 | 493.43 | 439.66 | 29 |
| 2022-02-23 | 496.00 | 498.00 | 489.00 | 489.50 | 436.16 | 400 |
| 2022-02-22 | 515.42 | 515.42 | 515.42 | 515.42 | 459.25 | 0 |
| 2022-02-21 | 515.42 | 515.42 | 515.42 | 515.42 | 459.25 | 1 |
| 2022-02-18 | 516.08 | 516.08 | 516.08 | 516.08 | 459.84 | 0 |
| 2022-02-17 | 516.08 | 516.08 | 516.08 | 516.08 | 459.84 | 2 |
| 2022-02-16 | 511.21 | 513.66 | 511.21 | 513.66 | 457.68 | 2 |
| 2022-02-15 | 520.00 | 520.00 | 520.00 | 520.00 | 460.40 | 2 |
| 2022-02-14 | 522.00 | 522.00 | 522.00 | 522.00 | 462.17 | 1 |
| 2022-02-11 | 522.00 | 522.00 | 522.00 | 522.00 | 462.17 | 0 |
| 2022-02-10 | 523.31 | 523.31 | 522.00 | 522.00 | 462.17 | 1,019 |
| 2022-02-09 | 562.00 | 562.00 | 562.00 | 562.00 | 497.59 | 0 |
| 2022-02-08 | 562.00 | 562.00 | 562.00 | 562.00 | 497.59 | 0 |
| 2022-02-07 | 562.00 | 562.00 | 562.00 | 562.00 | 497.59 | 0 |
| 2022-02-04 | 562.00 | 562.00 | 562.00 | 562.00 | 497.59 | 8 |
| 2022-02-03 | 559.35 | 559.35 | 559.35 | 559.35 | 495.24 | 40 |
| 2022-02-02 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-02-01 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-31 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-28 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-27 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-26 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-25 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-24 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-21 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-20 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-19 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 0 |
| 2022-01-18 | 572.00 | 572.00 | 572.00 | 572.00 | 506.44 | 2 |
| 2022-01-17 | 575.70 | 575.70 | 575.70 | 575.70 | 509.72 | 0 |
| 2022-01-14 | 575.70 | 575.70 | 575.70 | 575.70 | 509.72 | 0 |
| 2022-01-13 | 575.70 | 575.70 | 575.70 | 575.70 | 509.72 | 0 |
| 2022-01-12 | 575.70 | 575.70 | 575.70 | 575.70 | 509.72 | 1 |
| 2022-01-11 | 590.00 | 590.00 | 590.00 | 590.00 | 522.38 | 0 |
| 2022-01-10 | 590.00 | 590.00 | 590.00 | 590.00 | 522.38 | 0 |
| 2022-01-07 | 590.00 | 590.00 | 590.00 | 590.00 | 522.38 | 2 |
| 2022-01-06 | 592.36 | 592.36 | 592.36 | 592.36 | 524.47 | 0 |
| 2022-01-05 | 592.36 | 592.36 | 592.36 | 592.36 | 524.47 | 4 |
| 2022-01-04 | 586.90 | 586.90 | 586.90 | 586.90 | 519.64 | 0 |
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.