Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	99.493	99.493	99.390	99.390	88.260	379
2022-12-05	99.250	99.250	99.198	99.198	88.090	125
2022-12-02	99.292	99.343	98.588	99.200	88.091	293
2022-12-01	100.84	101.64	100.47	100.56	89.299	631
2022-11-30	97.580	99.200	97.580	99.200	88.091	390,792
2022-11-29	97.870	98.030	97.330	97.679	86.741	82
2022-11-28	99.010	99.269	98.260	98.260	87.257	249
2022-11-25	99.000	99.789	99.000	99.470	88.331	80
2022-11-23	97.470	98.275	97.470	97.530	86.608	26
2022-11-22	97.660	98.518	97.040	97.040	86.173	16,150
2022-11-21	96.600	97.441	96.550	97.149	86.270	420
2022-11-18	96.890	96.890	96.400	96.679	85.853	77
2022-11-17	96.154	96.255	95.085	96.060	85.303	728
2022-11-16	97.630	99.070	97.630	97.860	86.009	165
2022-11-15	96.600	97.200	95.945	95.945	84.326	398
2022-11-14	95.670	96.059	95.610	95.610	84.031	62
2022-11-11	97.210	97.210	94.610	94.690	83.223	161
2022-11-10	95.860	96.579	95.471	96.579	84.883	99
2022-11-09	94.113	94.170	93.540	93.540	82.212	124
2022-11-08	92.733	93.860	92.733	93.320	82.019	126
2022-11-07	93.500	93.500	90.427	92.000	80.859	47
2022-11-04	92.657	92.870	91.510	92.649	81.429	26
2022-11-03	92.880	93.405	91.735	93.400	82.089	14,336
2022-11-02	93.470	95.026	93.470	93.975	82.595	139
2022-11-01	93.570	94.050	93.410	94.050	82.660	3
2022-10-31	93.760	94.015	92.770	92.870	81.623	13
2022-10-28	91.260	93.040	91.260	92.941	81.686	180
2022-10-27	91.640	92.164	91.340	91.820	80.700	163
2022-10-26	90.240	91.410	90.240	91.270	80.217	671,369
2022-10-25	88.710	90.549	88.710	90.206	79.282	4
2022-10-24	89.060	89.560	88.209	88.556	77.832	50
2022-10-21	87.390	88.730	86.963	88.730	77.985	607
2022-10-20	87.883	87.883	86.749	86.749	76.244	150
2022-10-19	89.620	89.773	88.960	88.960	78.187	314
2022-10-18	90.365	91.050	89.969	90.430	79.479	2,702
2022-10-17	88.260	89.430	88.260	89.430	78.600	101
2022-10-14	88.890	89.423	86.795	86.795	76.284	303
2022-10-13	84.970	87.330	84.921	87.330	76.754	656
2022-10-12	89.000	89.530	86.660	86.820	76.306	19,107
2022-10-11	88.800	89.740	88.800	89.600	78.749	804
2022-10-10	89.110	89.755	89.110	89.755	78.886	202
2022-10-07	90.770	90.845	89.000	89.000	78.222	19,275
2022-10-06	92.370	92.397	91.040	91.045	80.019	429
2022-10-05	95.900	95.900	93.860	94.840	83.355	652
2022-10-04	95.330	97.177	95.330	96.600	84.902	362,276
2022-10-03	94.225	95.770	93.919	95.770	84.172	2,006
2022-09-30	95.750	95.750	93.910	94.040	82.652	185
2022-09-29	99.360	99.360	96.150	96.150	84.506	36
2022-09-28	99.450	99.887	98.243	99.887	87.790	190
2022-09-27	101.09	101.48	99.332	100.84	88.628	23,429
2022-09-26	102.21	102.21	100.08	100.35	88.201	313
2022-09-23	103.95	104.15	103.13	103.22	90.720	439
2022-09-22	104.29	104.49	103.62	104.41	91.768	27,644
2022-09-21	105.64	106.83	105.64	106.37	93.487	15,913
2022-09-20	106.81	106.81	104.65	104.65	91.977	311,026
2022-09-16	107.59	107.59	106.43	106.43	93.544	367
2022-09-15	108.54	108.54	107.13	107.13	94.155	182
2022-09-14	108.49	109.87	108.32	109.66	96.380	606
2022-09-13	110.20	110.21	109.71	109.71	96.421	636
2022-09-12	110.33	111.16	110.33	110.77	97.356	902

← NewerPage 17 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.