Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 585.80 | 586.90 | 585.80 | 586.90 | 519.64 | 2,000 |
| 2021-12-30 | 586.65 | 586.65 | 582.00 | 582.00 | 515.30 | 405 |
| 2021-12-29 | 581.74 | 581.74 | 581.74 | 581.74 | 515.07 | 0 |
| 2021-12-28 | 581.74 | 581.74 | 581.74 | 581.74 | 515.07 | 0 |
| 2021-12-27 | 580.58 | 581.74 | 580.58 | 581.74 | 515.07 | 2 |
| 2021-12-23 | 589.52 | 590.44 | 589.52 | 590.44 | 522.77 | 203 |
| 2021-12-22 | 592.56 | 593.13 | 586.46 | 586.46 | 519.25 | 7 |
| 2021-12-21 | 597.62 | 598.20 | 591.60 | 591.82 | 523.99 | 110 |
| 2021-12-20 | 587.64 | 588.82 | 587.64 | 588.82 | 521.34 | 4 |
| 2021-12-17 | 599.30 | 599.30 | 583.51 | 583.51 | 516.64 | 49 |
| 2021-12-16 | 596.49 | 597.08 | 594.72 | 595.87 | 527.58 | 44 |
| 2021-12-15 | 585.87 | 585.87 | 585.87 | 585.87 | 518.72 | 0 |
| 2021-12-14 | 583.01 | 586.46 | 578.80 | 585.87 | 518.72 | 100 |
| 2021-12-13 | 579.72 | 585.39 | 579.72 | 585.39 | 518.30 | 400 |
| 2021-12-10 | 566.00 | 571.20 | 566.00 | 571.20 | 505.74 | 8 |
| 2021-12-09 | 557.00 | 557.00 | 557.00 | 557.00 | 493.16 | 0 |
| 2021-12-08 | 557.00 | 557.00 | 557.00 | 557.00 | 493.16 | 0 |
| 2021-12-07 | 557.00 | 557.00 | 557.00 | 557.00 | 493.16 | 0 |
| 2021-12-06 | 557.00 | 557.00 | 557.00 | 557.00 | 493.16 | 0 |
| 2021-12-03 | 557.00 | 557.00 | 557.00 | 557.00 | 493.16 | 0 |
| 2021-12-02 | 557.00 | 557.00 | 557.00 | 557.00 | 493.16 | 1 |
| 2021-12-01 | 562.10 | 562.10 | 562.10 | 562.10 | 497.68 | 0 |
| 2021-11-30 | 562.10 | 562.10 | 562.10 | 562.10 | 497.68 | 0 |
| 2021-11-29 | 562.10 | 562.10 | 562.10 | 562.10 | 497.68 | 0 |
| 2021-11-26 | 562.10 | 562.10 | 562.10 | 562.10 | 497.68 | 0 |
| 2021-11-25 | 562.10 | 562.10 | 562.10 | 562.10 | 497.68 | 0 |
| 2021-11-24 | 562.10 | 562.10 | 562.10 | 562.10 | 497.68 | 0 |
| 2021-11-23 | 562.10 | 562.10 | 562.10 | 562.10 | 497.68 | 0 |
| 2021-11-22 | 556.05 | 562.10 | 556.05 | 562.10 | 497.68 | 407 |
| 2021-11-19 | 544.50 | 544.50 | 544.50 | 544.50 | 482.10 | 0 |
| 2021-11-18 | 544.50 | 544.50 | 544.50 | 544.50 | 482.10 | 2 |
| 2021-11-17 | 550.00 | 550.00 | 550.00 | 550.00 | 486.97 | 0 |
| 2021-11-16 | 543.41 | 550.00 | 543.41 | 550.00 | 486.97 | 60 |
| 2021-11-12 | 558.97 | 558.97 | 558.97 | 558.97 | 494.91 | 0 |
| 2021-11-11 | 558.97 | 558.97 | 558.97 | 558.97 | 494.91 | 0 |
| 2021-11-10 | 558.97 | 558.97 | 558.97 | 558.97 | 494.91 | 0 |
| 2021-11-09 | 558.53 | 558.97 | 558.53 | 558.97 | 494.91 | 4 |
| 2021-11-08 | 568.85 | 568.85 | 568.85 | 568.85 | 500.36 | 0 |
| 2021-11-05 | 568.85 | 568.85 | 568.85 | 568.85 | 500.36 | 2 |
| 2021-11-04 | 570.50 | 570.50 | 570.50 | 570.50 | 501.81 | 0 |
| 2021-11-03 | 570.23 | 570.50 | 570.23 | 570.50 | 501.81 | 670 |
| 2021-11-01 | 581.40 | 581.40 | 579.12 | 579.12 | 509.39 | 10 |
| 2021-10-29 | 574.56 | 574.56 | 574.56 | 574.56 | 505.38 | 0 |
| 2021-10-28 | 574.56 | 574.56 | 574.56 | 574.56 | 505.38 | 1 |
| 2021-10-27 | 574.07 | 574.07 | 574.07 | 574.07 | 504.95 | 0 |
| 2021-10-26 | 574.07 | 574.07 | 574.07 | 574.07 | 504.95 | 0 |
| 2021-10-25 | 573.48 | 574.07 | 573.48 | 574.07 | 504.95 | 2 |
| 2021-10-22 | 593.92 | 593.92 | 593.92 | 593.92 | 522.41 | 1 |
| 2021-10-21 | 564.30 | 564.30 | 564.30 | 564.30 | 496.36 | 0 |
| 2021-10-20 | 564.30 | 564.30 | 564.30 | 564.30 | 496.36 | 0 |
| 2021-10-19 | 558.25 | 564.30 | 558.25 | 564.30 | 496.36 | 401 |
| 2021-10-18 | 561.06 | 561.06 | 561.06 | 561.06 | 493.51 | 0 |
| 2021-10-15 | 561.06 | 561.06 | 561.06 | 561.06 | 493.51 | 0 |
| 2021-10-14 | 559.44 | 561.06 | 559.44 | 561.06 | 493.51 | 2 |
← NewerPage 21 of 21 · 1,254 trading days
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.