Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	111.97	112.94	111.92	112.27	107.33	259
2024-08-22	112.57	112.73	111.46	111.46	106.55	1,330
2024-08-21	112.42	112.93	112.26	112.68	107.72	323
2024-08-20	112.92	113.32	112.22	112.22	107.28	380
2024-08-19	112.30	113.07	112.25	112.72	107.76	303,813
2024-08-16	112.30	112.38	111.67	112.12	107.18	5,685
2024-08-15	113.11	113.11	112.42	113.09	107.11	2,489
2024-08-14	113.00	114.54	112.82	114.01	107.98	7,334
2024-08-13	113.35	113.42	112.50	113.27	107.28	869
2024-08-12	112.52	112.90	111.97	112.67	106.72	1,575
2024-08-09	113.05	113.05	111.22	112.34	106.40	635
2024-08-08	112.93	113.94	112.32	113.09	107.11	1,339
2024-08-07	113.14	114.73	112.79	113.17	107.18	1,585
2024-08-06	113.01	113.85	112.85	113.46	107.46	1,185
2024-08-05	110.00	114.86	110.00	111.77	105.87	5,137
2024-08-02	114.35	115.95	111.81	112.97	107.00	13,603
2024-08-01	109.76	111.88	109.51	111.88	105.97	636
2024-07-31	108.96	109.44	108.81	108.88	103.13	846
2024-07-30	108.56	109.61	108.38	109.48	103.70	926
2024-07-29	108.28	109.02	107.93	108.80	103.05	1,652
2024-07-26	108.04	108.43	107.61	108.12	102.41	1,395
2024-07-25	109.23	110.00	107.07	107.07	101.41	9,983
2024-07-24	108.20	108.83	107.57	108.70	102.96	674
2024-07-23	107.38	107.72	107.31	107.72	102.03	414
2024-07-22	106.94	107.60	106.86	107.50	101.82	1,081
2024-07-19	107.30	107.45	106.37	106.54	100.90	1,825
2024-07-18	106.94	108.59	106.66	107.66	101.97	1,400
2024-07-17	107.15	108.40	106.88	107.93	102.23	1,091
2024-07-16	106.30	107.24	106.05	106.40	100.78	1,033
2024-07-15	104.70	105.26	104.08	105.04	99.489	2,733
2024-07-12	104.71	105.62	104.39	105.62	100.04	1,462
2024-07-11	103.19	104.51	102.96	104.51	98.983	639
2024-07-10	101.27	102.70	101.20	102.57	97.149	1,140
2024-07-09	100.59	101.39	100.59	101.15	95.804	1,445
2024-07-08	100.39	101.32	100.19	101.01	95.672	268
2024-07-05	100.46	100.87	99.950	100.38	95.077	428
2024-07-03	99.580	100.90	99.580	99.649	94.383	1,482
2024-07-02	100.02	100.02	99.242	99.428	94.173	1,297
2024-07-01	100.73	101.24	99.589	99.589	94.325	1,431
2024-06-28	100.59	100.94	99.804	100.08	94.786	151,388
2024-06-27	100.06	100.62	99.922	100.42	95.114	1,475
2024-06-26	100.20	100.20	99.341	99.819	94.543	132,051
2024-06-25	101.42	101.47	100.24	100.24	94.942	660
2024-06-24	99.990	101.78	99.990	101.24	95.885	423
2024-06-21	100.50	100.98	99.180	99.770	94.497	792
2024-06-20	100.06	100.59	99.500	99.540	94.279	590
2024-06-18	100.66	100.76	99.750	100.30	94.994	3,814
2024-06-17	102.04	102.04	101.06	101.21	95.856	1,590
2024-06-14	101.25	102.17	101.01	102.17	96.770	595
2024-06-13	101.43	101.64	100.67	101.39	96.031	1,533
2024-06-12	101.50	103.15	100.99	101.32	95.965	839
2024-06-11	101.70	102.57	101.47	102.13	96.732	371
2024-06-10	102.46	102.89	102.28	102.36	96.950	129,316
2024-06-07	102.13	103.01	101.89	102.84	97.405	1,376
2024-06-06	103.04	103.56	102.58	103.22	97.765	153
2024-06-05	104.49	104.63	103.27	103.36	97.897	554
2024-06-04	103.31	104.71	103.00	104.60	99.072	1,405
2024-06-03	103.09	103.77	102.92	103.23	97.779	1,342
2024-05-31	101.62	103.02	101.53	103.02	97.575	601
2024-05-30	100.84	100.98	100.18	100.90	95.567	132,221

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	1.0650 USD
2025-08-14	1.0650 USD
2025-05-15	1.0450 USD
2025-02-13	1.0450 USD
2024-11-15	1.0450 USD
2024-08-16	1.0450 USD
2024-05-16	1.0250 USD
2024-02-15	1.0250 USD
2023-11-16	1.0250 USD
2023-08-17	1.0250 USD
2023-05-11	1.0050 USD
2023-02-16	1.0050 USD
2022-11-17	1.0050 USD
2022-08-11	1.0050 USD
2022-05-12	0.9850 USD
2022-02-17	0.9850 USD
2021-11-10	0.9850 USD
2021-08-12	0.9850 USD
2021-05-13	0.9650 USD
2021-02-11	0.9650 USD
2020-11-12	0.9650 USD
2020-08-13	0.9650 USD
2020-05-14	0.9450 USD
2020-02-13	0.9450 USD
2019-11-14	0.9450 USD
2019-08-15	0.9450 USD
2019-05-16	0.9275 USD
2019-02-14	0.9275 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.