Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	88.200	89.930	88.200	89.570	82.101	1,502
2023-09-06	86.650	86.790	86.324	86.790	79.553	281
2023-09-05	87.860	87.860	86.210	86.210	79.021	373
2023-09-01	89.005	89.067	87.700	87.700	80.387	152
2023-08-31	89.675	89.706	89.430	89.430	81.973	316
2023-08-30	90.685	90.750	90.008	90.008	82.503	272
2023-08-29	90.453	90.785	90.000	90.340	82.807	225,206
2023-08-25	90.203	91.253	90.188	91.253	83.644	177,144
2023-08-24	90.868	91.148	90.150	90.298	82.768	123
2023-08-23	89.860	90.079	89.660	89.660	82.184	3,418
2023-08-22	89.373	89.708	89.239	89.708	82.227	424
2023-08-21	90.510	90.820	89.221	89.368	81.916	203,768
2023-08-18	90.715	91.338	90.600	90.600	83.045	228
2023-08-17	90.835	91.805	90.835	90.955	83.371	41
2023-08-16	91.690	92.196	91.460	91.898	83.295	81
2023-08-15	91.992	92.244	91.681	91.681	83.099	514
2023-08-14	93.055	93.055	92.615	92.615	83.945	56
2023-08-11	93.000	93.715	93.000	93.690	84.920	1,656
2023-08-10	93.385	93.556	93.385	93.470	84.720	140
2023-08-09	92.385	92.746	92.085	92.398	83.748	340
2023-08-08	89.485	91.485	89.485	91.404	82.848	269
2023-08-07	89.620	89.999	89.568	89.999	81.574	1,119
2023-08-04	90.720	91.054	89.438	89.438	81.065	47
2023-08-03	92.395	92.395	90.356	90.700	82.210	164
2023-08-02	92.420	93.078	92.420	93.078	84.365	1,859
2023-08-01	93.445	93.445	92.473	92.473	83.816	698
2023-07-31	93.700	93.751	93.168	93.255	84.526	3,114
2023-07-28	95.050	95.050	93.349	93.349	84.611	280
2023-07-27	95.100	95.563	94.153	94.153	85.339	535
2023-07-26	95.750	96.290	95.082	95.261	86.344	438
2023-07-25	94.660	95.320	94.608	95.102	86.200	815
2023-07-24	94.660	95.100	94.660	95.020	86.125	154
2023-07-21	93.500	94.790	93.290	94.379	85.544	4,049
2023-07-20	92.068	92.710	91.677	92.710	84.032	4,039
2023-07-19	92.062	92.379	91.576	91.910	83.306	1,929
2023-07-18	92.502	92.567	91.963	92.077	83.458	214
2023-07-17	92.236	92.720	92.236	92.436	83.783	279
2023-07-14	93.083	93.331	92.863	93.331	84.594	620
2023-07-13	92.300	92.959	91.895	92.959	84.257	43,925
2023-07-12	91.200	92.520	91.065	92.520	83.860	450
2023-07-11	89.920	90.178	89.818	89.872	81.459	806
2023-07-10	89.540	89.830	88.630	89.631	81.241	1,554
2023-07-07	89.980	90.498	89.772	90.379	81.918	1,970
2023-07-06	91.140	91.140	90.250	90.940	82.427	794
2023-07-05	90.242	92.235	90.200	92.040	83.424	993
2023-07-03	89.639	90.720	89.639	90.720	82.228	2,581
2023-06-30	89.070	89.300	88.710	88.710	80.406	3,983
2023-06-29	88.474	89.150	88.462	89.150	80.805	948
2023-06-28	89.190	89.479	89.010	89.010	80.678	130
2023-06-27	90.989	91.074	90.580	90.638	82.154	318
2023-06-26	90.060	90.890	89.702	90.890	82.382	1,066
2023-06-23	90.839	91.531	90.140	90.140	81.702	4,225
2023-06-22	90.690	92.140	90.385	90.610	82.128	119,904
2023-06-21	90.118	91.189	89.927	91.189	82.652	1,113
2023-06-20	92.050	92.065	91.117	91.808	83.214	6,819
2023-06-19	92.180	92.180	92.180	92.180	83.551	65
2023-06-16	92.647	92.682	92.435	92.625	83.955	1,707
2023-06-15	91.160	91.699	91.002	91.259	82.716	2,720
2023-06-14	91.550	92.554	91.550	91.693	83.110	42,200
2023-06-13	90.230	90.848	90.130	90.848	82.344	1,120

← NewerPage 14 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.