Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 679.08 | 679.08 | 679.08 | 679.08 | 659.82 | 0 |
| 2025-08-08 | 679.08 | 679.08 | 679.08 | 679.08 | 659.82 | 0 |
| 2025-08-07 | 679.08 | 679.08 | 679.08 | 679.08 | 659.82 | 0 |
| 2025-08-06 | 679.08 | 679.08 | 679.08 | 679.08 | 659.82 | 0 |
| 2025-08-05 | 679.08 | 679.08 | 679.08 | 679.08 | 659.82 | 0 |
| 2025-08-04 | 672.01 | 679.08 | 672.01 | 679.08 | 659.82 | 21 |
| 2025-08-01 | 661.32 | 661.32 | 661.32 | 661.32 | 642.56 | 0 |
| 2025-07-31 | 661.32 | 661.32 | 661.32 | 661.32 | 642.56 | 0 |
| 2025-07-30 | 661.32 | 661.32 | 661.32 | 661.32 | 642.56 | 0 |
| 2025-07-29 | 661.32 | 661.32 | 661.32 | 661.32 | 642.56 | 80 |
| 2025-07-28 | 665.28 | 665.28 | 665.28 | 665.28 | 646.41 | 0 |
| 2025-07-25 | 665.28 | 665.28 | 665.28 | 665.28 | 646.41 | 0 |
| 2025-07-24 | 665.28 | 665.28 | 665.28 | 665.28 | 646.41 | 0 |
| 2025-07-23 | 665.28 | 665.28 | 665.28 | 665.28 | 646.41 | 0 |
| 2025-07-22 | 665.28 | 665.28 | 665.28 | 665.28 | 646.41 | 0 |
| 2025-07-21 | 665.28 | 665.28 | 665.28 | 665.28 | 646.41 | 1 |
| 2025-07-18 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-17 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-16 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-15 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-14 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-11 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-10 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-09 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-08 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 0 |
| 2025-07-07 | 636.80 | 636.80 | 636.80 | 636.80 | 618.74 | 20 |
| 2025-07-04 | 643.84 | 643.84 | 643.84 | 643.84 | 625.58 | 0 |
| 2025-07-03 | 643.84 | 643.84 | 643.84 | 643.84 | 625.58 | 10 |
| 2025-07-02 | 649.99 | 649.99 | 649.99 | 649.99 | 631.55 | 0 |
| 2025-07-01 | 649.99 | 649.99 | 649.99 | 649.99 | 631.55 | 0 |
| 2025-06-30 | 649.99 | 649.99 | 649.99 | 649.99 | 631.55 | 0 |
| 2025-06-27 | 649.99 | 649.99 | 649.99 | 649.99 | 631.55 | 0 |
| 2025-06-26 | 649.99 | 649.99 | 649.99 | 649.99 | 631.55 | 2 |
| 2025-06-25 | 641.30 | 641.30 | 641.30 | 641.30 | 623.11 | 0 |
| 2025-06-24 | 638.72 | 641.30 | 638.72 | 641.30 | 623.11 | 18 |
| 2025-06-23 | 637.45 | 637.45 | 637.45 | 637.45 | 619.37 | 0 |
| 2025-06-20 | 636.27 | 637.45 | 636.27 | 637.45 | 619.37 | 12 |
| 2025-06-18 | 642.88 | 642.88 | 642.88 | 642.88 | 624.65 | 0 |
| 2025-06-17 | 642.88 | 642.88 | 642.88 | 642.88 | 624.65 | 0 |
| 2025-06-16 | 642.88 | 642.88 | 642.88 | 642.88 | 624.65 | 0 |
| 2025-06-13 | 642.88 | 642.88 | 642.88 | 642.88 | 620.95 | 0 |
| 2025-06-12 | 642.88 | 642.88 | 642.88 | 642.88 | 620.95 | 0 |
| 2025-06-11 | 642.88 | 642.88 | 642.88 | 642.88 | 620.95 | 1 |
| 2025-06-10 | 640.64 | 640.64 | 640.64 | 640.64 | 618.78 | 1 |
| 2025-06-09 | 654.31 | 654.31 | 654.31 | 654.31 | 631.99 | 0 |
| 2025-06-06 | 654.31 | 654.31 | 654.31 | 654.31 | 631.99 | 0 |
| 2025-06-05 | 654.31 | 654.31 | 654.31 | 654.31 | 631.99 | 0 |
| 2025-06-04 | 654.31 | 654.31 | 654.31 | 654.31 | 631.99 | 2 |
| 2025-06-03 | 665.98 | 665.98 | 665.98 | 665.98 | 643.26 | 0 |
| 2025-06-02 | 665.98 | 665.98 | 665.98 | 665.98 | 643.26 | 0 |
| 2025-05-30 | 665.98 | 665.98 | 665.98 | 665.98 | 643.26 | 0 |
| 2025-05-29 | 665.98 | 665.98 | 665.98 | 665.98 | 643.26 | 0 |
| 2025-05-28 | 665.98 | 665.98 | 665.98 | 665.98 | 643.26 | 0 |
| 2025-05-27 | 665.98 | 665.98 | 665.98 | 665.98 | 643.26 | 0 |
| 2025-05-26 | 665.98 | 665.98 | 665.98 | 665.98 | 643.26 | 1 |
| 2025-05-23 | 655.20 | 655.20 | 655.20 | 655.20 | 632.85 | 0 |
| 2025-05-22 | 655.20 | 655.20 | 655.20 | 655.20 | 632.85 | 0 |
| 2025-05-21 | 655.20 | 655.20 | 655.20 | 655.20 | 632.85 | 0 |
| 2025-05-20 | 655.20 | 655.20 | 655.20 | 655.20 | 632.85 | 0 |
| 2025-05-19 | 655.20 | 655.20 | 655.20 | 655.20 | 632.85 | 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.