Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	90.930	91.880	90.840	91.350	85.664	1,848
2024-02-28	90.780	91.078	90.520	90.648	85.005	243
2024-02-27	90.830	91.185	90.770	90.770	85.120	222
2024-02-26	92.480	92.480	90.690	90.690	85.045	667
2024-02-23	92.645	93.211	92.600	92.788	87.012	1,462
2024-02-22	92.290	92.362	91.848	92.362	86.613	907
2024-02-21	92.690	93.210	92.230	92.720	86.948	257
2024-02-20	91.900	92.750	91.840	92.040	86.311	75
2024-02-16	92.360	92.360	91.300	92.054	86.324	986
2024-02-15	90.915	91.930	90.660	91.850	86.133	340
2024-02-14	91.115	91.920	90.920	91.180	84.543	1,408
2024-02-13	93.190	93.190	90.360	91.120	84.487	2,493
2024-02-12	91.090	92.720	91.090	92.620	85.878	793
2024-02-09	92.402	92.528	91.740	91.890	85.201	3,424
2024-02-08	94.740	94.987	92.525	92.525	85.790	1,260
2024-02-07	95.320	95.610	94.860	95.120	88.196	132
2024-02-06	94.893	95.320	94.880	95.158	88.231	96
2024-02-05	95.600	95.824	94.883	95.260	88.326	1,645
2024-02-02	96.430	96.840	95.660	96.302	89.293	1,476
2024-02-01	95.235	97.270	94.950	97.270	90.190	441
2024-01-31	96.173	96.820	95.778	96.180	89.179	503
2024-01-30	95.690	95.690	94.819	95.640	88.678	1,949
2024-01-29	96.030	96.030	95.390	95.650	88.688	640
2024-01-26	94.448	96.000	94.448	95.962	88.977	256
2024-01-25	95.530	95.581	94.560	95.060	88.141	1,712
2024-01-24	96.170	96.250	94.345	94.560	87.677	3,796
2024-01-23	95.490	95.597	95.010	95.368	88.426	639
2024-01-22	95.540	96.220	94.930	94.950	88.039	2,102
2024-01-19	95.920	96.300	95.307	95.700	88.734	822
2024-01-18	96.200	96.340	95.380	95.540	88.586	292
2024-01-17	97.800	98.482	96.110	96.290	89.281	394
2024-01-16	97.890	98.860	97.750	98.540	91.367	738
2024-01-12	98.000	98.610	97.390	98.550	91.377	27
2024-01-11	98.584	98.980	96.940	97.189	90.115	1,088
2024-01-10	99.090	99.800	99.090	99.380	92.146	13,571
2024-01-09	98.910	99.364	98.780	99.130	91.914	593
2024-01-08	98.395	99.049	98.340	98.855	91.659	1,485
2024-01-05	98.490	98.490	97.612	97.612	90.507	7,113
2024-01-04	98.987	99.259	98.572	98.572	91.397	442
2024-01-03	97.820	98.799	97.730	98.545	91.372	579
2024-01-02	97.000	98.100	96.520	97.970	90.839	190
2023-12-29	96.740	97.230	96.410	96.440	89.420	95
2023-12-28	96.840	96.870	96.130	96.790	89.745	43
2023-12-27	96.566	96.566	96.458	96.458	89.436	81
2023-12-22	96.700	97.600	96.700	97.020	89.958	145
2023-12-21	95.875	96.259	95.281	95.458	88.510	158
2023-12-20	96.640	97.140	96.570	97.140	90.069	28,863
2023-12-19	97.490	97.560	96.670	96.670	89.633	213
2023-12-18	97.200	97.810	96.750	97.550	90.449	188
2023-12-15	97.350	98.147	96.830	96.923	89.868	2,028
2023-12-14	98.080	99.400	98.070	98.350	91.191	32,723
2023-12-13	95.318	95.920	95.100	95.780	88.808	66
2023-12-12	94.840	95.270	94.530	95.140	88.215	819
2023-12-11	94.340	95.160	94.110	95.150	88.224	143
2023-12-08	94.390	94.390	93.940	94.390	87.519	95
2023-12-07	93.580	94.740	93.580	94.430	87.556	35
2023-12-06	92.875	93.400	92.820	93.400	86.601	255
2023-12-05	92.860	92.910	92.020	92.200	85.489	342
2023-12-04	92.175	93.210	92.130	92.970	86.203	1,544
2023-12-01	92.300	92.380	91.560	92.300	85.582	472

← NewerPage 12 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.