Duke Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 634.41 | 634.41 | 626.85 | 626.85 | 626.85 | 191 |
| 2026-10-22 | 612.50 | 630.00 | 612.50 | 630.00 | 630.00 | 5 |
| 2026-10-20 | 599.40 | 609.00 | 599.40 | 609.00 | 609.00 | 105 |
| 2026-10-15 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2026-10-14 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2026-10-13 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2026-10-12 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-09 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2026-10-08 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2026-10-07 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1 |
| 2026-10-06 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1 |
| 2026-10-05 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1 |
| 2026-10-02 | 591.18 | 591.18 | 591.18 | 591.18 | 591.18 | 0 |
| 2026-10-01 | 591.18 | 591.18 | 591.18 | 591.18 | 591.18 | 0 |
| 2026-09-30 | 591.18 | 591.18 | 591.18 | 591.18 | 591.18 | 0 |
| 2026-09-29 | 591.18 | 591.18 | 591.18 | 591.18 | 591.18 | 0 |
| 2026-09-28 | 591.18 | 591.18 | 591.18 | 591.18 | 591.18 | 1 |
| 2026-09-25 | 600.00 | 600.00 | 593.54 | 593.54 | 593.54 | 11 |
| 2026-09-24 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 2 |
| 2026-09-23 | 595.31 | 595.31 | 595.31 | 595.31 | 595.31 | 5 |
| 2026-09-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 9 |
| 2026-09-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| 2026-09-18 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | 0 |
| 2026-09-17 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | 2 |
| 2026-09-16 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | 0 |
| 2026-09-15 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | 1 |
| 2026-09-14 | 613.18 | 613.18 | 613.18 | 613.18 | 613.18 | 0 |
| 2026-09-11 | 613.18 | 613.18 | 613.18 | 613.18 | 613.18 | 0 |
| 2026-09-10 | 613.18 | 613.18 | 613.18 | 613.18 | 613.18 | 2 |
| 2026-09-09 | 617.25 | 617.25 | 617.25 | 617.25 | 617.25 | 0 |
| 2026-09-08 | 615.66 | 617.25 | 615.66 | 617.25 | 617.25 | 13 |
| 2026-09-07 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 0 |
| 2026-09-04 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 0 |
| 2026-09-03 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 0 |
| 2026-09-02 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 0 |
| 2026-09-01 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 0 |
| 2026-08-31 | 621.86 | 623.72 | 621.86 | 623.72 | 623.72 | 100 |
| 2026-08-28 | 633.64 | 633.64 | 633.64 | 633.64 | 633.64 | 2 |
| 2026-08-27 | 624.12 | 624.12 | 624.12 | 624.12 | 624.12 | 2 |
| 2026-08-26 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0 |
| 2026-08-25 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 16 |
| 2026-08-24 | 638.72 | 638.72 | 638.72 | 638.72 | 638.72 | 0 |
| 2026-08-21 | 638.72 | 638.72 | 638.72 | 638.72 | 638.72 | 0 |
| 2026-08-20 | 638.72 | 638.72 | 638.72 | 638.72 | 638.72 | 1 |
| 2026-08-19 | 638.95 | 640.90 | 638.95 | 640.90 | 640.90 | 4 |
| 2026-08-18 | 647.04 | 647.04 | 647.04 | 647.04 | 647.04 | 4 |
| 2026-08-17 | 643.47 | 646.75 | 643.47 | 646.75 | 646.75 | 2 |
| 2026-08-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2026-08-13 | 640.00 | 640.00 | 640.00 | 640.00 | 634.50 | 2 |
| 2026-08-12 | 633.64 | 633.64 | 633.64 | 633.64 | 628.19 | 0 |
| 2026-08-11 | 618.14 | 633.64 | 615.66 | 633.64 | 629.99 | 559 |
| 2026-08-10 | 624.10 | 624.10 | 621.44 | 621.44 | 617.86 | 4 |
| 2026-08-07 | 631.26 | 634.41 | 631.26 | 634.41 | 630.76 | 59 |
| 2026-08-06 | 631.26 | 635.67 | 624.10 | 624.33 | 620.74 | 500 |
| 2026-08-05 | 628.11 | 628.11 | 628.11 | 628.11 | 624.50 | 0 |
| 2026-08-04 | 628.11 | 628.11 | 628.11 | 628.11 | 624.50 | 50 |
| 2026-08-03 | 637.44 | 637.44 | 637.44 | 637.44 | 633.77 | 50 |
| 2026-07-31 | 642.18 | 642.18 | 642.18 | 642.18 | 638.48 | 0 |
| 2026-07-30 | 638.00 | 642.18 | 638.00 | 642.18 | 638.48 | 111 |
| 2026-07-29 | 663.60 | 663.60 | 663.60 | 663.60 | 659.78 | 50 |
Page 1 of 5 · 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.