Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	700.00	700.00	662.63	662.63	647.41	31
2025-10-31	700.00	700.00	700.00	700.00	683.93	0
2025-10-30	700.00	700.00	700.00	700.00	683.93	0
2025-10-29	700.00	700.00	700.00	700.00	683.93	0
2025-10-28	700.00	700.00	700.00	700.00	683.93	0
2025-10-27	700.00	700.00	700.00	700.00	683.93	0
2025-10-24	700.00	700.00	700.00	700.00	683.93	0
2025-10-23	700.00	700.00	700.00	700.00	683.93	0
2025-10-22	700.00	700.00	700.00	700.00	683.93	0
2025-10-21	700.00	700.00	700.00	700.00	683.93	0
2025-10-20	700.00	700.00	700.00	700.00	683.93	0
2025-10-17	700.00	700.00	700.00	700.00	683.93	0
2025-10-16	700.00	700.00	700.00	700.00	683.93	8
2025-10-15	699.66	699.66	699.66	699.66	683.59	0
2025-10-14	699.66	699.66	699.66	699.66	683.59	15
2025-10-13	696.13	696.13	696.13	696.13	680.14	0
2025-10-10	694.95	697.41	694.95	696.13	680.14	7
2025-10-09	670.67	670.67	670.67	670.67	655.27	0
2025-10-08	668.66	670.67	668.66	670.67	655.27	19
2025-10-07	655.20	655.20	655.20	655.20	640.15	0
2025-10-06	655.20	655.20	655.20	655.20	640.15	0
2025-10-03	655.20	655.20	655.20	655.20	640.15	0
2025-10-02	655.20	655.20	655.20	655.20	640.15	3
2025-10-01	655.85	655.85	655.85	655.85	640.79	0
2025-09-30	655.85	655.85	655.85	655.85	640.79	7
2025-09-29	654.06	654.06	654.06	654.06	639.04	60
2025-09-26	661.32	661.32	661.32	661.32	646.13	0
2025-09-25	661.32	661.32	661.32	661.32	646.13	1
2025-09-24	651.52	651.52	651.52	651.52	636.56	0
2025-09-23	651.52	651.52	651.52	651.52	636.56	0
2025-09-22	651.52	651.52	651.52	651.52	636.56	30
2025-09-19	650.76	650.76	650.76	650.76	635.82	0
2025-09-18	650.76	650.76	650.76	650.76	635.82	0
2025-09-17	650.76	650.76	650.76	650.76	635.82	0
2025-09-16	650.76	650.76	650.76	650.76	635.82	0
2025-09-15	650.76	650.76	650.76	650.76	635.82	0
2025-09-12	650.76	650.76	650.76	650.76	635.82	0
2025-09-11	650.76	650.76	650.76	650.76	635.82	1
2025-09-10	651.95	651.95	651.95	651.95	636.98	1
2025-09-09	667.99	667.99	667.99	667.99	652.65	0
2025-09-08	667.99	667.99	667.99	667.99	652.65	0
2025-09-05	667.99	667.99	667.99	667.99	652.65	0
2025-09-04	667.99	667.99	667.99	667.99	652.65	0
2025-09-03	667.99	667.99	667.99	667.99	652.65	0
2025-09-02	667.99	667.99	667.99	667.99	652.65	18
2025-09-01	674.61	674.61	673.16	673.16	657.70	7
2025-08-29	674.61	674.61	674.61	674.61	659.12	0
2025-08-28	674.61	674.61	674.61	674.61	659.12	0
2025-08-27	674.61	674.61	674.61	674.61	659.12	0
2025-08-26	674.61	674.61	674.61	674.61	659.12	0
2025-08-25	674.61	674.61	674.61	674.61	659.12	0
2025-08-22	677.28	677.28	673.20	674.61	659.12	221
2025-08-21	682.94	682.94	682.94	682.94	667.26	5
2025-08-20	682.54	682.54	682.54	682.54	666.87	15
2025-08-19	677.00	677.00	677.00	677.00	661.45	2
2025-08-18	660.66	660.66	660.66	660.66	645.49	18
2025-08-15	675.15	675.36	675.15	675.36	659.85	4
2025-08-14	679.08	679.08	679.08	679.08	663.49	0
2025-08-13	679.08	679.08	679.08	679.08	659.82	0
2025-08-12	679.08	679.08	679.08	679.08	659.82	0

← NewerPage 5 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.