Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	655.57	655.57	653.18	655.20	632.85	16
2025-05-15	630.00	637.37	630.00	637.37	615.62	13
2025-05-14	629.37	633.78	629.37	633.78	612.16	2
2025-05-13	652.46	652.46	635.70	635.70	614.01	13
2025-05-12	685.15	685.15	685.15	685.15	661.77	0
2025-05-09	685.15	685.15	685.15	685.15	661.77	0
2025-05-08	685.15	685.15	685.15	685.15	661.77	0
2025-05-07	685.15	685.15	685.15	685.15	661.77	0
2025-05-06	685.15	685.15	685.15	685.15	661.77	0
2025-05-05	685.15	685.15	685.15	685.15	661.77	8
2025-05-02	685.44	685.44	685.44	685.44	662.05	0
2025-04-30	685.44	685.44	685.44	685.44	662.05	1
2025-04-29	685.15	685.15	685.15	685.15	661.77	5
2025-04-28	677.28	677.28	677.28	677.28	654.17	5
2025-04-25	702.10	702.10	702.10	702.10	678.15	0
2025-04-24	702.10	702.10	702.10	702.10	678.15	0
2025-04-23	702.10	702.10	702.10	702.10	678.15	0
2025-04-22	702.10	702.10	702.10	702.10	678.15	0
2025-04-17	702.10	702.10	702.10	702.10	678.15	0
2025-04-16	702.10	702.10	702.10	702.10	678.15	0
2025-04-15	702.10	702.10	702.10	702.10	678.15	0
2025-04-14	702.10	702.10	702.10	702.10	678.15	0
2025-04-11	702.10	702.10	702.10	702.10	678.15	0
2025-04-10	702.10	702.10	702.10	702.10	678.15	0
2025-04-09	702.10	702.10	702.10	702.10	678.15	0
2025-04-08	702.10	702.10	702.10	702.10	678.15	0
2025-04-07	702.10	702.10	702.10	702.10	678.15	0
2025-04-04	702.10	702.10	702.10	702.10	678.15	6
2025-04-03	686.79	686.79	686.79	686.79	663.36	0
2025-04-02	686.79	686.79	686.79	686.79	663.36	0
2025-04-01	693.45	693.45	686.79	686.79	663.36	3
2025-03-31	693.45	693.45	693.45	693.45	669.79	50
2025-03-28	671.98	671.98	671.98	671.98	649.05	0
2025-03-27	671.98	671.98	671.98	671.98	649.05	0
2025-03-26	671.98	671.98	671.98	671.98	649.05	3
2025-03-25	679.03	679.03	679.03	679.03	655.86	0
2025-03-24	679.03	679.03	679.03	679.03	655.86	14
2025-03-21	683.36	683.36	683.36	683.36	660.04	0
2025-03-20	683.36	683.36	683.36	683.36	660.04	0
2025-03-19	683.36	683.36	683.36	683.36	660.04	0
2025-03-18	683.36	683.36	683.36	683.36	660.04	0
2025-03-17	683.36	683.36	683.36	683.36	660.04	0
2025-03-14	680.71	684.12	679.14	683.36	660.04	30
2025-03-13	676.54	676.54	676.54	676.54	653.46	0
2025-03-12	673.93	678.63	671.84	676.54	653.46	25
2025-03-11	675.93	675.93	675.93	675.93	652.87	0
2025-03-10	675.93	675.93	675.93	675.93	652.87	0
2025-03-07	662.64	675.93	662.64	675.93	652.87	404
2025-03-06	690.00	690.00	690.00	690.00	666.46	0
2025-03-05	690.00	690.00	690.00	690.00	666.46	0
2025-02-28	681.36	690.00	675.24	690.00	666.46	10
2025-02-27	675.24	675.24	675.17	675.17	652.13	4
2025-02-26	676.39	676.39	671.34	671.34	648.43	3
2025-02-25	673.35	681.39	673.35	678.04	654.91	82
2025-02-24	661.44	661.44	661.44	661.44	638.87	0
2025-02-21	661.44	661.44	661.44	661.44	638.87	1
2025-02-20	643.66	643.66	643.66	643.66	621.70	2
2025-02-19	630.63	636.93	630.63	635.69	614.00	17
2025-02-18	636.37	638.24	627.02	628.98	607.52	1,271
2025-02-17	666.75	666.75	666.75	666.75	644.00	0

← NewerPage 7 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.