Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	92.300	92.380	91.560	92.300	85.582	472
2023-11-30	91.550	91.989	91.139	91.940	85.248	198
2023-11-29	91.330	91.440	90.977	91.210	84.571	552
2023-11-28	91.110	91.810	91.000	91.600	84.932	2,992
2023-11-27	90.517	91.002	90.271	91.002	84.378	247
2023-11-24	90.240	90.599	90.058	90.520	83.931	470
2023-11-22	90.080	90.269	89.950	90.040	83.486	128
2023-11-21	89.740	89.740	88.782	89.660	83.134	83
2023-11-20	88.614	89.780	88.460	89.340	82.837	4,393
2023-11-17	90.180	90.430	89.778	90.150	83.588	252,272
2023-11-16	89.350	90.460	89.350	90.290	83.718	459
2023-11-15	89.840	90.820	89.530	89.700	82.220	2,235
2023-11-14	89.030	89.620	88.670	89.228	81.788	1,430
2023-11-13	88.310	88.350	86.700	86.700	79.471	54
2023-11-10	87.850	88.610	87.770	88.170	80.818	314
2023-11-09	88.554	89.131	88.515	88.522	81.141	495
2023-11-08	88.973	88.973	87.435	87.548	80.248	309
2023-11-07	90.020	90.020	89.326	89.448	81.989	294
2023-11-06	90.280	90.390	89.504	90.235	82.711	96,169
2023-11-03	90.400	91.750	90.400	91.000	83.412	312
2023-11-02	89.780	90.590	89.300	90.140	82.624	3,021
2023-11-01	89.170	89.630	88.481	89.380	81.927	14,338
2023-10-31	88.400	88.780	87.950	88.680	81.285	304
2023-10-30	87.870	88.770	87.178	87.400	80.112	593
2023-10-27	88.900	89.091	87.180	87.390	80.103	1,268
2023-10-26	88.450	89.130	88.440	88.690	81.295	388
2023-10-25	87.640	88.110	87.260	87.961	80.626	251
2023-10-24	87.060	87.960	87.050	87.948	80.615	640
2023-10-23	86.270	87.070	85.804	86.758	79.524	645
2023-10-20	87.910	88.813	87.876	87.876	80.549	623
2023-10-19	88.190	88.805	87.340	88.805	81.400	12,005
2023-10-18	88.881	89.110	87.755	88.520	81.139	657
2023-10-17	88.919	89.410	88.919	89.125	81.693	10
2023-10-16	89.000	89.630	88.662	89.580	82.110	1,250
2023-10-13	88.030	89.290	88.030	88.700	81.304	3,505
2023-10-12	89.760	89.760	87.966	88.400	81.029	1,165
2023-10-11	89.600	89.600	88.810	89.420	81.964	6,370
2023-10-10	88.410	88.950	87.900	88.770	81.368	31
2023-10-09	87.010	87.986	86.903	87.979	80.643	193
2023-10-06	84.340	86.350	83.180	86.350	79.150	588
2023-10-05	85.880	85.880	84.743	84.743	77.676	512
2023-10-04	85.710	86.185	85.600	85.814	78.658	253
2023-10-03	84.878	85.206	84.240	85.206	78.101	135
2023-10-02	87.815	87.870	84.782	85.071	77.978	193
2023-09-29	89.730	89.896	88.068	88.068	80.725	777
2023-09-28	90.180	90.180	88.619	89.516	82.052	215
2023-09-27	91.160	91.274	89.371	89.371	81.919	11,174
2023-09-26	92.700	92.700	91.355	91.355	83.737	578
2023-09-25	92.710	93.186	92.390	93.186	85.415	33
2023-09-22	92.715	93.337	92.715	93.119	85.354	254
2023-09-21	94.300	94.411	93.566	94.219	86.363	305
2023-09-20	94.031	95.035	93.780	95.000	87.078	132
2023-09-19	94.940	95.044	94.250	94.250	86.391	883
2023-09-18	95.225	95.225	94.501	95.090	87.161	633
2023-09-15	94.650	95.815	94.650	95.570	87.601	76,721
2023-09-14	94.648	95.515	94.500	95.391	87.437	2,151
2023-09-13	92.547	94.114	92.547	94.114	86.267	909
2023-09-12	90.982	92.468	90.982	92.468	84.757	715
2023-09-11	91.160	92.425	90.855	92.295	84.599	836
2023-09-08	90.415	90.840	90.282	90.438	82.896	129

← NewerPage 13 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.