Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	108.96	110.06	108.96	110.06	96.734	220
2022-09-08	109.88	110.57	109.64	109.64	96.362	914
2022-09-07	107.47	109.02	107.47	109.02	95.818	9
2022-09-06	107.16	108.35	107.16	108.35	95.229	1
2022-09-02	108.48	108.48	108.27	108.39	95.259	940
2022-09-01	107.04	108.27	106.76	108.01	94.929	451
2022-08-31	107.78	108.41	107.68	108.41	95.281	2
2022-08-30	108.96	108.96	108.23	108.23	95.123	8
2022-08-26	110.84	110.84	109.31	109.40	96.152	46
2022-08-25	110.00	110.37	109.78	110.13	96.796	101
2022-08-24	111.20	111.20	111.00	111.00	97.558	45,763
2022-08-23	110.86	111.03	110.80	110.97	97.531	177
2022-08-22	112.98	112.98	112.22	112.22	98.630	20
2022-08-19	112.78	113.47	112.37	113.47	99.729	242
2022-08-18	112.84	113.04	112.84	113.04	99.351	507
2022-08-17	111.91	112.71	111.91	111.91	98.357	85
2022-08-16	110.98	112.44	110.98	112.44	98.827	157,965
2022-08-15	110.36	110.36	109.98	110.08	96.749	217
2022-08-12	109.64	110.09	109.64	110.09	96.756	164
2022-08-11	108.83	109.63	108.65	109.63	96.354	37
2022-08-10	110.30	110.30	109.66	109.66	95.497	154
2022-08-09	109.57	109.83	109.39	109.68	95.514	24
2022-08-08	110.08	110.43	109.31	109.31	95.190	138
2022-08-05	109.16	109.16	107.66	108.41	94.408	53
2022-08-04	111.80	111.80	109.70	109.70	95.533	100
2022-08-03	109.42	109.42	107.98	109.11	95.018	87
2022-08-02	110.05	110.62	110.05	110.50	96.228	145
2022-08-01	109.87	110.25	109.63	109.63	95.471	3
2022-07-29	110.12	110.12	110.12	110.12	95.897	109
2022-07-28	107.68	107.68	107.44	107.46	93.580	392
2022-07-27	106.66	106.66	106.43	106.43	92.684	1
2022-07-26	106.22	106.51	106.22	106.51	92.754	48
2022-07-25	104.63	105.82	104.63	105.82	92.152	3
2022-07-22	104.24	104.39	104.24	104.39	90.907	100
2022-07-21	103.08	103.34	102.90	103.34	89.993	1
2022-07-20	104.49	104.49	104.49	104.49	90.990	70
2022-07-19	106.26	106.26	105.56	105.56	91.926	1
2022-07-18	106.90	106.90	105.85	105.92	92.240	40
2022-07-14	105.37	106.77	105.37	106.77	92.980	298
2022-07-13	106.93	107.82	106.85	107.82	93.894	180
2022-07-12	107.68	107.97	107.58	107.58	93.685	65,864
2022-07-11	106.04	107.49	106.04	107.49	93.607	25
2022-07-07	107.82	107.82	107.19	107.19	93.342	3
2022-07-06	107.06	107.06	106.39	106.40	92.658	136
2022-07-05	109.46	109.70	104.56	105.74	92.083	78,347
2022-07-01	107.75	108.94	107.75	108.94	94.865	2
2022-06-30	105.27	107.78	105.27	107.78	93.855	110
2022-06-29	105.79	105.98	105.79	105.98	92.292	4
2022-06-28	106.55	106.55	105.99	105.99	92.301	2
2022-06-27	104.03	105.15	104.03	105.15	91.569	2
2022-06-24	103.65	103.95	103.65	103.95	90.524	2
2022-06-22	98.920	99.450	98.920	99.450	86.605	1
2022-06-21	97.940	99.150	97.890	99.150	86.344	35
2022-06-17	99.240	99.935	96.930	96.930	84.411	450
2022-06-16	99.145	99.337	98.800	99.205	86.392	62
2022-06-15	102.01	102.01	99.400	99.530	86.675	194
2022-06-14	103.71	103.73	99.970	100.61	87.616	378
2022-06-13	106.78	106.85	104.63	104.63	91.116	22
2022-06-10	107.07	107.67	106.43	107.67	93.764	17
2022-06-09	110.19	110.50	110.19	110.50	96.228	37

← NewerPage 18 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.