Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 640.00 | 640.00 | 635.52 | 635.52 | 628.15 | 11 |
| 2026-04-30 | 635.00 | 635.00 | 635.00 | 635.00 | 627.64 | 0 |
| 2026-04-29 | 635.00 | 635.00 | 635.00 | 635.00 | 627.64 | 0 |
| 2026-04-28 | 635.00 | 635.00 | 635.00 | 635.00 | 627.64 | 0 |
| 2026-04-27 | 678.00 | 678.00 | 635.00 | 635.00 | 627.64 | 7 |
| 2026-04-24 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-23 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-22 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-20 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-17 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-16 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-15 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-14 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-13 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-10 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 0 |
| 2026-04-09 | 678.00 | 678.00 | 678.00 | 678.00 | 670.14 | 1 |
| 2026-04-08 | 680.68 | 680.68 | 680.68 | 680.68 | 672.79 | 0 |
| 2026-04-07 | 680.68 | 680.68 | 680.68 | 680.68 | 672.79 | 2 |
| 2026-04-06 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 0 |
| 2026-04-02 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 0 |
| 2026-04-01 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 1 |
| 2026-03-31 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 0 |
| 2026-03-30 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 0 |
| 2026-03-27 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 0 |
| 2026-03-26 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 0 |
| 2026-03-25 | 670.00 | 670.00 | 670.00 | 670.00 | 662.23 | 1 |
| 2026-03-24 | 669.36 | 669.36 | 669.36 | 669.36 | 661.60 | 0 |
| 2026-03-23 | 669.36 | 669.36 | 669.36 | 669.36 | 661.60 | 20 |
| 2026-03-20 | 703.80 | 703.80 | 703.80 | 703.80 | 695.64 | 0 |
| 2026-03-19 | 703.80 | 703.80 | 703.80 | 703.80 | 695.64 | 0 |
| 2026-03-18 | 703.80 | 703.80 | 703.80 | 703.80 | 695.64 | 0 |
| 2026-03-17 | 703.80 | 703.80 | 703.80 | 703.80 | 695.64 | 0 |
| 2026-03-16 | 703.80 | 703.80 | 703.80 | 703.80 | 695.64 | 0 |
| 2026-03-13 | 703.80 | 703.80 | 703.80 | 703.80 | 695.64 | 10 |
| 2026-03-12 | 673.22 | 673.22 | 673.22 | 673.22 | 665.42 | 0 |
| 2026-03-11 | 672.01 | 673.22 | 672.01 | 673.22 | 665.42 | 2 |
| 2026-03-10 | 671.16 | 671.16 | 668.00 | 668.00 | 660.26 | 7 |
| 2026-03-09 | 681.80 | 681.80 | 681.80 | 681.80 | 673.90 | 100 |
| 2026-03-06 | 671.34 | 671.34 | 671.34 | 671.34 | 663.56 | 0 |
| 2026-03-05 | 671.34 | 671.34 | 671.34 | 671.34 | 663.56 | 0 |
| 2026-03-04 | 671.34 | 671.34 | 671.34 | 671.34 | 663.56 | 0 |
| 2026-03-03 | 671.34 | 671.34 | 671.34 | 671.34 | 663.56 | 0 |
| 2026-03-02 | 671.34 | 671.34 | 671.34 | 671.34 | 663.56 | 0 |
| 2026-02-27 | 671.34 | 671.34 | 671.34 | 671.34 | 663.56 | 20 |
| 2026-02-26 | 648.58 | 648.58 | 648.58 | 648.58 | 641.06 | 0 |
| 2026-02-25 | 648.58 | 648.58 | 648.58 | 648.58 | 641.06 | 0 |
| 2026-02-24 | 648.58 | 648.58 | 648.58 | 648.58 | 641.06 | 1 |
| 2026-02-23 | 645.94 | 645.94 | 645.94 | 645.94 | 638.45 | 0 |
| 2026-02-20 | 645.94 | 645.94 | 645.94 | 645.94 | 638.45 | 0 |
| 2026-02-19 | 645.94 | 645.94 | 645.94 | 645.94 | 638.45 | 0 |
| 2026-02-18 | 645.94 | 645.94 | 645.94 | 645.94 | 638.45 | 0 |
| 2026-02-13 | 645.94 | 645.94 | 645.94 | 645.94 | 638.45 | 0 |
| 2026-02-12 | 645.94 | 645.94 | 645.94 | 645.94 | 638.45 | 0 |
| 2026-02-11 | 640.00 | 645.94 | 640.00 | 645.94 | 634.78 | 60 |
| 2026-02-10 | 629.07 | 629.07 | 629.07 | 629.07 | 618.21 | 0 |
| 2026-02-09 | 629.07 | 629.07 | 629.07 | 629.07 | 618.21 | 1 |
| 2026-02-06 | 638.40 | 638.40 | 638.40 | 638.40 | 627.38 | 1 |
| 2026-02-05 | 645.12 | 645.12 | 645.12 | 645.12 | 633.98 | 0 |
| 2026-02-04 | 645.12 | 645.12 | 645.12 | 645.12 | 633.98 | 0 |
| 2026-02-03 | 645.12 | 645.12 | 645.12 | 645.12 | 633.98 | 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.