Duke Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	666.75	666.75	666.75	666.75	644.00	0
2025-02-13	666.75	666.75	666.75	666.75	644.00	0
2025-02-12	662.12	667.04	659.28	666.75	644.00	108
2025-02-11	667.74	670.43	658.61	670.43	643.74	45
2025-02-10	663.31	663.31	661.58	662.47	636.10	11
2025-02-07	668.37	668.37	668.37	668.37	641.76	2
2025-02-06	660.40	660.40	660.40	660.40	634.11	0
2025-02-05	656.76	661.05	656.37	660.40	634.11	27
2025-02-04	652.08	652.74	646.40	650.10	624.22	102
2025-02-03	659.10	659.10	659.10	659.10	632.86	7
2025-01-31	654.06	654.06	652.74	652.74	626.76	16
2025-01-30	653.90	653.90	653.90	653.90	627.87	0
2025-01-29	653.90	653.90	653.90	653.90	627.87	0
2025-01-28	653.90	653.90	653.90	653.90	627.87	0
2025-01-27	653.90	653.90	653.90	653.90	627.87	1
2025-01-24	646.10	651.95	646.10	648.06	622.26	84
2025-01-23	642.85	645.00	642.85	642.85	617.26	16
2025-01-22	652.23	652.23	649.43	649.43	623.58	3
2025-01-21	670.56	670.56	665.86	665.86	639.35	13
2025-01-20	667.90	669.34	666.22	669.34	642.70	38
2025-01-17	655.79	655.79	655.79	655.79	629.69	0
2025-01-16	655.79	655.79	655.79	655.79	629.69	8
2025-01-15	651.17	651.17	646.40	646.40	620.67	2
2025-01-14	645.06	645.06	645.06	645.06	619.38	7
2025-01-13	647.40	647.40	647.40	647.40	621.63	0
2025-01-10	661.05	661.05	646.10	647.40	621.63	60
2025-01-09	648.88	648.88	648.88	648.88	623.05	0
2025-01-08	648.88	648.88	648.88	648.88	623.05	0
2025-01-07	609.70	654.55	609.70	648.88	623.05	133
2025-01-06	651.24	651.91	651.24	651.91	625.96	6
2025-01-03	668.02	668.02	666.92	666.92	640.37	17
2025-01-02	672.00	672.00	663.41	663.44	637.03	11
2024-12-30	672.00	672.00	672.00	672.00	645.25	0
2024-12-27	672.00	672.00	672.00	672.00	645.25	0
2024-12-26	670.60	672.00	670.60	672.00	645.25	6
2024-12-23	665.28	666.60	665.28	666.60	640.07	2
2024-12-20	657.30	657.30	657.30	657.30	631.14	0
2024-12-19	672.01	672.01	657.30	657.30	631.14	8
2024-12-18	666.60	675.84	666.60	675.84	648.94	45
2024-12-17	661.32	666.90	656.70	656.70	630.56	31
2024-12-16	657.80	657.80	657.80	657.80	631.62	0
2024-12-13	661.44	663.65	657.80	657.80	631.62	36
2024-12-12	651.95	660.40	651.95	658.45	632.24	24
2024-12-11	652.58	652.58	652.58	652.58	626.60	6
2024-12-10	673.88	673.88	672.07	672.07	645.32	8
2024-12-09	684.58	684.76	675.92	684.08	656.85	72
2024-12-06	684.08	684.08	683.10	683.10	655.91	18
2024-12-05	677.28	685.00	677.11	684.18	656.95	141
2024-12-04	683.10	683.10	683.10	683.10	655.91	10
2024-12-03	698.60	698.60	691.60	691.60	664.07	329
2024-12-02	706.49	706.49	700.00	700.00	672.14	3
2024-11-29	716.15	716.15	698.56	706.49	678.37	44
2024-11-28	707.94	707.94	698.18	698.18	670.39	24
2024-11-27	689.52	701.08	689.52	694.96	667.30	26
2024-11-26	660.62	681.39	660.62	681.39	654.27	35
2024-11-25	664.48	666.29	626.34	665.44	638.95	42
2024-11-22	655.85	655.85	655.85	655.85	629.74	0
2024-11-21	655.85	655.85	655.85	655.85	629.74	0
2024-11-19	656.50	656.50	650.65	655.85	629.74	9
2024-11-18	645.00	652.60	644.88	652.60	626.62	41

← NewerPage 8 of 21 · 1,247 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.