Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	100.32	100.69	100.06	100.31	95.004	806
2024-05-28	102.06	102.68	101.15	101.15	95.804	71,780
2024-05-24	101.88	102.49	101.84	101.97	96.581	386
2024-05-23	102.85	103.00	101.59	102.19	96.789	2,237
2024-05-22	103.90	104.28	103.41	103.41	97.945	922
2024-05-21	103.62	104.59	103.62	104.10	98.598	337
2024-05-20	103.74	103.93	103.16	103.63	98.153	834
2024-05-17	103.20	103.84	102.48	103.43	97.964	429
2024-05-16	102.40	103.23	102.36	102.96	97.519	220
2024-05-15	103.18	103.50	102.86	103.31	96.879	883
2024-05-14	103.16	103.16	102.27	102.35	95.979	1,549
2024-05-13	102.70	103.73	102.20	103.10	96.682	1,582
2024-05-10	103.50	103.57	102.70	103.05	96.635	952
2024-05-09	102.24	103.02	101.98	102.78	96.382	729
2024-05-08	101.75	102.63	101.75	101.88	95.534	2,491
2024-05-07	101.00	101.80	100.68	101.37	95.055	2,147
2024-05-03	99.564	100.24	99.149	99.655	93.452	1,666
2024-05-02	99.960	100.14	98.690	98.740	92.594	940
2024-05-01	98.530	100.00	97.530	99.950	93.728	53
2024-04-30	98.730	98.830	97.700	98.830	92.678	210,816
2024-04-29	97.644	99.030	97.644	98.700	92.556	157,524
2024-04-26	99.000	99.000	97.830	97.830	91.740	167
2024-04-25	98.930	99.519	98.080	99.500	93.306	1,298
2024-04-24	98.200	98.850	96.670	98.830	92.678	157,440
2024-04-23	97.880	98.889	97.880	98.400	92.275	469
2024-04-22	98.000	98.419	97.740	98.370	92.247	1,170
2024-04-19	96.232	98.070	96.040	97.980	91.881	1,368
2024-04-18	94.910	94.990	94.307	94.980	89.068	514
2024-04-17	93.460	94.160	93.310	94.160	88.299	1,043
2024-04-16	93.925	94.000	92.760	93.560	87.736	160,911
2024-04-15	95.450	95.530	93.712	93.712	87.879	3,226
2024-04-12	95.580	95.903	94.710	95.080	89.161	488
2024-04-11	95.760	95.760	94.580	95.520	89.574	572
2024-04-10	95.740	95.960	94.550	94.800	88.899	643
2024-04-09	96.819	97.060	96.261	96.740	90.718	159,336
2024-04-08	95.690	96.360	95.600	96.105	90.123	99
2024-04-05	95.740	96.140	95.206	95.810	89.846	676
2024-04-04	95.825	96.660	95.610	95.625	89.673	2,062
2024-04-03	96.499	96.499	95.965	95.965	89.991	322
2024-04-02	96.340	97.222	96.340	96.820	90.793	6,765
2024-03-28	96.140	96.610	95.750	96.610	90.596	1,611
2024-03-27	94.099	95.610	94.099	95.580	89.630	3,937
2024-03-26	94.800	94.898	93.630	93.820	87.980	1,850
2024-03-25	95.100	95.143	94.500	94.580	88.693	387
2024-03-22	95.513	95.590	94.840	94.909	89.001	1,389
2024-03-21	95.490	95.822	95.186	95.493	89.549	3,572
2024-03-20	94.734	95.674	94.650	95.490	89.546	545
2024-03-19	95.220	95.410	94.570	94.850	88.946	234
2024-03-18	94.805	95.120	94.153	94.700	88.805	1,403
2024-03-15	94.360	95.348	94.360	94.820	88.918	292
2024-03-14	95.010	95.680	94.538	94.818	88.915	63
2024-03-13	95.520	96.210	95.520	95.875	89.907	67
2024-03-12	95.330	96.020	94.910	95.020	89.105	160
2024-03-11	94.937	95.375	94.600	95.305	89.372	660
2024-03-08	94.435	94.965	93.800	94.965	89.054	14,992
2024-03-07	94.660	95.000	94.180	94.570	88.683	359
2024-03-06	93.411	94.270	92.950	93.825	87.985	15,722
2024-03-05	92.870	94.160	92.500	93.040	87.248	1,778
2024-03-04	90.220	91.670	90.220	91.626	85.923	146
2024-03-01	91.750	91.750	90.110	90.719	85.071	647

← NewerPage 11 of 21 · 1,216 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.