Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	94.470	94.470	92.572	92.572	83.049	1,833
2023-03-09	94.670	95.189	94.670	95.010	85.237	200,800
2023-03-08	93.520	94.630	93.520	94.510	84.788	146,922
2023-03-07	95.810	95.810	93.100	93.100	83.523	892
2023-03-06	95.649	95.986	95.420	95.737	85.889	530
2023-03-03	94.030	94.615	93.379	94.615	84.883	178
2023-03-02	92.268	93.527	92.130	93.527	83.906	477
2023-03-01	93.568	93.631	91.815	92.005	82.541	644
2023-02-28	95.490	95.490	94.540	95.397	85.584	730
2023-02-27	97.228	97.819	97.183	97.183	87.186	472
2023-02-24	95.805	96.218	95.500	95.901	86.036	941
2023-02-23	97.717	97.877	96.440	96.440	86.520	735
2023-02-22	97.758	98.453	97.712	98.378	88.258	440
2023-02-21	99.234	99.234	98.060	98.060	87.973	526
2023-02-17	98.852	99.872	98.090	99.872	89.599	3,348
2023-02-16	96.580	97.610	96.580	97.610	87.569	619
2023-02-15	98.750	98.932	98.710	98.906	87.830	50
2023-02-14	99.797	100.20	99.163	99.163	88.058	980
2023-02-13	99.330	100.28	99.330	100.28	89.049	372
2023-02-10	96.883	98.810	96.883	98.810	87.745	183
2023-02-09	99.932	99.932	97.380	97.429	86.519	527
2023-02-08	100.22	100.22	98.980	99.040	87.949	10,834
2023-02-07	100.91	100.91	99.879	100.53	89.272	103
2023-02-06	100.52	100.60	100.18	100.60	89.330	402
2023-02-03	101.74	101.74	98.843	99.840	88.660	644
2023-02-02	102.17	103.59	102.17	102.60	91.111	698
2023-02-01	101.80	101.90	101.80	101.90	90.489	591
2023-01-26	101.61	101.61	101.53	101.53	90.160	215
2023-01-25	100.57	101.00	100.14	100.93	89.628	6,198
2023-01-24	101.19	101.33	99.515	100.66	89.388	391,144
2023-01-23	101.43	102.30	101.43	102.30	90.843	4,832
2023-01-20	100.58	101.04	100.41	100.80	89.512	1,814
2023-01-19	102.12	102.80	101.88	102.30	90.844	278
2023-01-18	104.41	104.44	102.83	102.83	91.314	291
2023-01-17	105.18	105.34	104.14	104.49	92.789	10,190
2023-01-13	104.50	105.37	104.50	104.95	93.197	320
2023-01-12	105.86	105.97	105.80	105.97	94.102	124
2023-01-11	105.97	105.97	105.43	105.79	93.946	182
2023-01-10	104.80	105.34	104.80	105.33	93.537	200
2023-01-09	105.33	105.87	105.33	105.87	94.015	68
2023-01-06	104.19	104.19	104.19	104.19	92.518	2
2023-01-05	103.17	103.23	102.65	103.23	91.669	6
2023-01-04	104.41	104.66	104.41	104.49	92.789	32
2023-01-03	103.32	103.32	102.33	102.33	90.867	159
2022-12-30	103.47	103.47	102.18	102.18	90.733	113
2022-12-29	103.99	103.99	103.99	103.99	92.347	2
2022-12-28	104.27	104.27	103.98	103.98	92.335	3
2022-12-23	101.85	102.77	101.85	102.77	91.262	164
2022-12-22	101.50	101.50	101.20	101.20	89.868	184
2022-12-21	101.06	101.97	101.06	101.97	90.548	40
2022-12-20	99.380	99.380	99.380	99.380	88.251	149
2022-12-19	100.57	100.57	100.33	100.33	89.095	6
2022-12-16	101.87	101.87	99.470	99.890	88.704	110
2022-12-15	102.38	102.57	101.99	101.99	90.569	21
2022-12-14	104.06	105.19	104.06	105.19	93.406	23
2022-12-13	104.26	104.26	102.73	103.18	91.626	75
2022-12-12	101.34	101.34	100.81	100.88	89.583	2
2022-12-09	100.45	100.85	100.45	100.73	89.450	240
2022-12-08	99.900	100.53	99.604	100.53	89.268	180
2022-12-07	100.67	101.00	100.51	100.52	89.266	580

← NewerPage 16 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.