Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	645.12	645.12	645.12	645.12	633.98	1
2026-01-30	636.93	636.93	636.93	636.93	625.93	2
2026-01-29	636.00	636.00	636.00	636.00	625.02	0
2026-01-28	636.00	636.00	636.00	636.00	625.02	0
2026-01-27	636.00	636.00	636.00	636.00	625.02	0
2026-01-26	636.00	636.00	636.00	636.00	625.02	0
2026-01-23	636.00	636.00	636.00	636.00	625.02	0
2026-01-22	636.00	636.00	636.00	636.00	625.02	16
2026-01-21	638.70	638.70	638.70	638.70	627.67	1
2026-01-20	635.52	638.72	633.60	638.72	627.69	20
2026-01-19	666.73	666.73	666.73	666.73	655.22	7
2026-01-16	634.98	634.98	634.98	634.98	624.01	0
2026-01-15	634.98	634.98	634.98	634.98	624.01	0
2026-01-14	634.98	634.98	634.98	634.98	624.01	24
2026-01-13	622.44	630.42	621.18	630.42	619.53	200
2026-01-12	634.98	634.98	634.98	634.98	624.01	0
2026-01-09	634.98	634.98	634.98	634.98	624.01	0
2026-01-08	639.92	639.92	634.98	634.98	624.01	2
2026-01-07	624.64	624.64	624.64	624.64	613.85	0
2026-01-06	624.64	624.64	624.64	624.64	613.85	0
2026-01-05	624.64	624.64	624.64	624.64	613.85	17
2026-01-02	639.36	639.36	639.36	639.36	628.32	77
2025-12-30	645.76	645.76	645.76	645.76	634.61	0
2025-12-29	645.76	645.76	645.76	645.76	634.61	0
2025-12-26	645.76	645.76	645.76	645.76	634.61	0
2025-12-23	645.76	645.76	645.76	645.76	634.61	0
2025-12-22	639.36	645.76	639.36	645.76	634.61	31
2025-12-19	644.80	644.80	644.80	644.80	633.66	1
2025-12-18	630.00	630.00	630.00	630.00	619.12	0
2025-12-17	630.00	630.00	630.00	630.00	619.12	0
2025-12-16	630.00	630.00	630.00	630.00	619.12	1
2025-12-15	629.99	629.99	629.99	629.99	619.11	0
2025-12-12	629.99	629.99	629.99	629.99	619.11	1
2025-12-11	624.34	624.34	624.34	624.34	613.56	1
2025-12-10	626.85	626.85	626.85	626.85	616.02	0
2025-12-09	626.85	626.85	626.85	626.85	616.02	1
2025-12-08	628.74	628.74	628.74	628.74	617.88	0
2025-12-05	628.74	628.74	628.74	628.74	617.88	0
2025-12-04	628.74	628.74	628.74	628.74	617.88	5
2025-12-03	660.66	660.66	660.66	660.66	649.25	0
2025-12-02	660.66	660.66	660.66	660.66	649.25	0
2025-12-01	660.66	660.66	660.66	660.66	649.25	1
2025-11-28	660.66	660.66	660.66	660.66	649.25	0
2025-11-27	660.66	660.66	660.66	660.66	649.25	0
2025-11-26	660.66	660.66	660.66	660.66	649.25	0
2025-11-25	660.66	660.66	660.66	660.66	649.25	1
2025-11-24	657.50	657.50	657.50	657.50	646.15	0
2025-11-21	657.50	657.50	657.50	657.50	646.15	0
2025-11-19	657.50	657.50	657.50	657.50	646.15	3
2025-11-18	661.35	661.35	661.35	661.35	649.93	0
2025-11-17	661.35	661.35	661.35	661.35	649.93	0
2025-11-14	661.35	661.35	661.35	661.35	649.93	0
2025-11-13	661.35	661.35	661.35	661.35	649.93	0
2025-11-12	661.35	661.35	661.35	661.35	646.16	2
2025-11-11	654.55	654.55	654.55	654.55	639.52	1
2025-11-10	658.00	658.00	658.00	658.00	642.89	0
2025-11-07	658.02	658.02	658.00	658.00	642.89	7
2025-11-06	662.63	662.63	662.63	662.63	647.41	0
2025-11-05	662.63	662.63	662.63	662.63	647.41	0
2025-11-04	662.63	662.63	662.63	662.63	647.41	0

← NewerPage 4 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.