Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 640.00 | 640.00 | 608.01 | 608.01 | 583.81 | 9 |
| 2024-11-13 | 654.40 | 654.40 | 654.40 | 654.40 | 628.35 | 0 |
| 2024-11-12 | 654.40 | 654.40 | 654.40 | 654.40 | 628.35 | 0 |
| 2024-11-11 | 660.20 | 660.20 | 654.40 | 654.40 | 624.33 | 72 |
| 2024-11-08 | 652.05 | 652.05 | 652.05 | 652.05 | 622.09 | 4 |
| 2024-11-07 | 637.00 | 638.22 | 632.45 | 636.35 | 607.11 | 130 |
| 2024-11-06 | 660.66 | 660.66 | 660.66 | 660.66 | 630.30 | 1 |
| 2024-11-05 | 654.55 | 654.55 | 653.25 | 653.25 | 623.23 | 52 |
| 2024-11-04 | 659.34 | 659.34 | 656.04 | 656.04 | 625.89 | 3 |
| 2024-11-01 | 665.31 | 665.31 | 663.34 | 663.34 | 632.86 | 312 |
| 2024-10-31 | 659.34 | 659.34 | 659.34 | 659.34 | 629.04 | 0 |
| 2024-10-30 | 659.96 | 659.96 | 659.34 | 659.34 | 629.04 | 10 |
| 2024-10-29 | 661.96 | 661.96 | 659.95 | 659.95 | 629.62 | 25 |
| 2024-10-28 | 668.53 | 668.76 | 668.53 | 668.76 | 638.03 | 4 |
| 2024-10-25 | 673.35 | 673.35 | 673.35 | 673.35 | 642.41 | 3 |
| 2024-10-24 | 686.12 | 686.12 | 686.12 | 686.12 | 654.59 | 0 |
| 2024-10-23 | 682.80 | 686.12 | 682.80 | 686.12 | 654.59 | 13 |
| 2024-10-22 | 678.64 | 678.64 | 678.64 | 678.64 | 647.45 | 1 |
| 2024-10-21 | 687.93 | 687.93 | 683.10 | 683.10 | 651.71 | 8 |
| 2024-10-18 | 679.02 | 685.44 | 679.02 | 685.44 | 653.94 | 8 |
| 2024-10-17 | 679.00 | 679.00 | 679.00 | 679.00 | 647.80 | 1 |
| 2024-10-16 | 671.88 | 682.01 | 671.88 | 682.01 | 650.67 | 7 |
| 2024-10-15 | 665.60 | 665.60 | 665.60 | 665.60 | 635.01 | 3 |
| 2024-10-14 | 644.48 | 644.48 | 641.28 | 641.28 | 611.81 | 17 |
| 2024-10-11 | 612.44 | 612.44 | 612.44 | 612.44 | 584.30 | 0 |
| 2024-10-10 | 612.44 | 612.44 | 612.44 | 612.44 | 584.30 | 0 |
| 2024-10-09 | 612.44 | 612.44 | 612.44 | 612.44 | 584.30 | 2 |
| 2024-10-08 | 613.05 | 614.27 | 610.00 | 610.61 | 582.55 | 173 |
| 2024-10-07 | 612.56 | 612.56 | 603.93 | 603.93 | 576.18 | 8 |
| 2024-10-04 | 625.59 | 625.59 | 623.07 | 623.07 | 594.44 | 7 |
| 2024-10-03 | 631.34 | 631.34 | 631.34 | 631.34 | 602.33 | 0 |
| 2024-10-02 | 631.34 | 631.34 | 631.34 | 631.34 | 602.33 | 5 |
| 2024-10-01 | 624.33 | 624.33 | 624.33 | 624.33 | 595.64 | 0 |
| 2024-09-30 | 626.85 | 628.74 | 624.33 | 624.33 | 595.64 | 60 |
| 2024-09-27 | 633.78 | 633.78 | 633.78 | 633.78 | 604.66 | 0 |
| 2024-09-26 | 633.78 | 633.78 | 633.78 | 633.78 | 604.66 | 0 |
| 2024-09-25 | 633.78 | 633.78 | 633.78 | 633.78 | 604.66 | 1 |
| 2024-09-24 | 642.20 | 642.20 | 642.20 | 642.20 | 612.69 | 1 |
| 2024-09-23 | 640.00 | 640.00 | 640.00 | 640.00 | 610.59 | 0 |
| 2024-09-20 | 640.00 | 640.00 | 640.00 | 640.00 | 610.59 | 0 |
| 2024-09-19 | 640.00 | 640.00 | 640.00 | 640.00 | 610.59 | 0 |
| 2024-09-18 | 640.00 | 640.00 | 640.00 | 640.00 | 610.59 | 1 |
| 2024-09-17 | 650.65 | 650.65 | 642.20 | 642.20 | 612.69 | 11 |
| 2024-09-16 | 647.40 | 647.40 | 647.40 | 647.40 | 617.65 | 6 |
| 2024-09-13 | 656.70 | 656.70 | 656.70 | 656.70 | 626.52 | 0 |
| 2024-09-12 | 656.70 | 656.70 | 656.70 | 656.70 | 626.52 | 0 |
| 2024-09-11 | 656.70 | 656.70 | 656.70 | 656.70 | 626.52 | 1 |
| 2024-09-10 | 659.10 | 662.35 | 659.10 | 662.35 | 631.91 | 26 |
| 2024-09-09 | 654.55 | 657.80 | 651.95 | 653.25 | 623.23 | 23 |
| 2024-09-06 | 651.30 | 654.55 | 651.30 | 654.55 | 624.47 | 2 |
| 2024-09-05 | 658.45 | 658.45 | 658.45 | 658.45 | 628.19 | 0 |
| 2024-09-04 | 658.21 | 658.45 | 658.21 | 658.45 | 628.19 | 11 |
| 2024-09-03 | 650.00 | 650.00 | 650.00 | 650.00 | 620.13 | 9 |
| 2024-09-02 | 633.15 | 633.15 | 633.15 | 633.15 | 604.05 | 0 |
| 2024-08-30 | 633.15 | 633.15 | 633.15 | 633.15 | 604.05 | 0 |
| 2024-08-29 | 633.15 | 633.15 | 633.15 | 633.15 | 604.05 | 1 |
| 2024-08-28 | 621.24 | 621.24 | 621.24 | 621.24 | 592.69 | 3 |
| 2024-08-27 | 610.00 | 610.00 | 610.00 | 610.00 | 581.97 | 0 |
| 2024-08-26 | 610.00 | 610.00 | 610.00 | 610.00 | 581.97 | 0 |
| 2024-08-23 | 610.00 | 610.00 | 610.00 | 610.00 | 581.97 | 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.