Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	91.700	91.740	91.119	91.271	82.727	392
2023-06-09	91.880	92.000	91.470	91.640	83.062	270
2023-06-08	91.420	91.420	90.767	90.767	82.270	119
2023-06-07	89.960	91.140	89.369	91.049	82.526	1,266
2023-06-06	90.674	90.750	89.779	90.080	81.648	875
2023-06-05	90.000	90.708	89.900	90.089	81.656	993
2023-06-02	89.700	89.740	87.420	89.740	81.340	6,363
2023-06-01	89.700	89.700	87.800	87.800	79.581	686
2023-05-31	88.300	89.078	88.108	89.078	80.740	1,514
2023-05-30	88.820	89.307	88.279	88.279	80.015	2,572
2023-05-26	88.800	88.810	87.659	87.703	79.493	344
2023-05-25	89.760	89.760	88.371	88.619	80.324	1,650
2023-05-24	91.550	91.550	90.263	90.290	81.838	95,820
2023-05-23	91.550	92.267	91.260	91.580	83.007	3,277
2023-05-22	92.510	93.183	91.990	92.020	83.406	225,550
2023-05-19	93.260	93.530	93.047	93.175	84.453	4,453
2023-05-18	92.410	93.020	92.082	92.530	83.868	158,883
2023-05-17	94.260	94.260	93.480	93.506	84.753	161,949
2023-05-16	96.490	96.490	94.494	94.494	85.648	4,814
2023-05-15	97.690	97.780	96.160	96.540	87.503	4,872
2023-05-12	97.780	97.790	97.330	97.430	88.310	35,289
2023-05-11	98.000	98.000	97.001	97.501	88.374	637
2023-05-10	98.820	99.385	98.335	98.400	88.278	251
2023-05-09	97.720	98.060	97.511	98.060	87.973	459
2023-05-05	97.820	98.902	97.820	98.902	88.728	1,072
2023-05-04	97.580	98.210	97.300	98.210	88.108	1,204
2023-05-03	98.090	98.390	97.397	98.390	88.269	2,303
2023-05-02	99.000	99.000	97.270	97.510	87.480	1,362
2023-04-28	99.280	99.827	99.280	99.610	89.364	6,514
2023-04-27	98.410	99.194	98.410	98.942	88.764	1,318
2023-04-26	98.990	99.060	98.391	98.700	88.547	4,099
2023-04-25	98.996	100.26	98.996	100.00	89.713	4,016
2023-04-24	98.600	98.750	97.740	98.750	88.592	4,542
2023-04-21	98.860	98.860	97.817	97.970	87.892	9,426
2023-04-20	98.775	98.775	98.268	98.268	88.160	29,723
2023-04-19	97.950	98.540	97.891	98.080	87.991	798
2023-04-18	98.050	98.050	97.320	97.501	87.472	550
2023-04-17	98.180	98.180	98.094	98.094	88.003	2,047
2023-04-14	98.130	98.130	97.873	97.915	87.843	1,044
2023-04-13	98.570	98.822	97.595	97.637	87.594	3,215
2023-04-12	99.400	99.897	99.368	99.550	89.310	16,568
2023-04-11	99.180	99.259	98.773	99.220	89.014	912
2023-04-06	99.242	99.480	98.418	98.720	88.565	4,874
2023-04-05	97.050	99.100	97.050	99.100	88.906	43,278
2023-04-04	94.960	95.919	94.800	95.579	85.747	724
2023-04-03	94.830	96.565	94.830	95.740	85.892	1,572
2023-03-31	96.242	96.778	96.242	96.516	86.588	327
2023-03-30	96.895	96.895	96.856	96.856	86.893	82
2023-03-28	94.817	95.330	94.817	95.330	85.524	1,703
2023-03-27	95.120	95.169	94.960	95.150	85.362	2,400
2023-03-24	92.078	93.909	91.958	93.909	84.249	598
2023-03-23	92.680	93.594	91.717	91.720	82.285	336
2023-03-22	94.237	94.450	93.909	94.065	84.389	145,313
2023-03-21	97.070	97.070	93.642	94.900	85.138	1,401
2023-03-20	97.172	97.496	96.867	97.220	87.219	1,101
2023-03-17	96.500	96.910	95.860	95.860	85.999	23,872
2023-03-16	97.220	98.280	97.180	97.180	87.184	3,327
2023-03-15	95.412	96.735	95.412	96.657	86.714	225
2023-03-14	95.329	95.980	95.083	95.348	85.540	782
2023-03-13	94.420	96.467	93.420	94.816	85.063	146,844

← NewerPage 15 of 21 · 1,223 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.