Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	111.85	111.85	111.09	111.09	96.742	344
2022-06-06	111.51	111.66	111.30	111.30	96.925	22
2022-06-01	112.80	112.80	111.22	111.84	97.395	139,927
2022-05-31	113.19	113.57	112.46	112.61	98.066	40,620
2022-05-27	113.60	113.97	113.60	113.97	99.250	935
2022-05-26	113.22	113.35	113.22	113.35	98.710	4
2022-05-24	111.21	112.24	111.21	112.24	97.744	534
2022-05-23	110.96	111.67	110.96	111.67	97.243	125
2022-05-20	108.68	108.94	108.68	108.94	94.870	1
2022-05-19	108.26	108.49	107.90	108.49	94.478	38
2022-05-17	109.21	109.21	107.37	108.48	94.469	893
2022-05-16	109.65	110.32	109.65	110.29	96.045	118
2022-05-13	109.38	109.38	108.81	108.81	94.753	120
2022-05-12	109.37	109.37	107.80	108.26	94.278	656
2022-05-11	109.46	111.50	109.41	110.81	95.640	7
2022-05-10	110.59	111.95	108.41	108.67	93.790	190
2022-05-09	110.01	110.53	108.69	110.53	95.399	90
2022-05-06	110.23	110.95	110.23	110.95	95.761	1
2022-05-05	110.17	110.96	109.29	110.34	95.235	75
2022-05-04	108.74	110.05	108.52	109.64	94.635	93
2022-05-03	109.45	109.83	109.01	109.01	94.087	4
2022-04-29	112.10	112.21	112.10	112.21	96.849	250
2022-04-28	113.53	113.53	113.53	113.53	97.988	57
2022-04-27	113.89	114.01	113.89	114.01	98.398	7
2022-04-26	114.81	115.39	114.75	115.39	99.592	83
2022-04-25	113.80	113.80	112.10	112.63	97.211	969
2022-04-22	114.66	114.74	114.56	114.74	99.031	102
2022-04-21	114.75	116.03	114.75	116.01	100.12	502
2022-04-19	114.70	114.70	114.03	114.03	98.420	1
2022-04-13	115.74	115.74	114.83	115.00	99.257	149
2022-04-12	114.03	114.98	113.75	114.90	99.171	402
2022-04-11	115.72	115.72	114.20	114.21	98.575	12
2022-04-08	114.88	115.71	114.88	115.43	99.628	34
2022-04-07	114.99	115.00	114.37	114.37	98.713	189,032
2022-04-06	113.46	114.85	113.46	114.83	99.110	93
2022-04-05	112.25	113.97	112.25	113.30	97.790	44
2022-04-04	112.04	112.19	110.65	111.99	96.659	86
2022-04-01	111.26	111.97	110.82	111.97	96.642	1
2022-03-31	111.38	112.27	111.38	112.27	96.902	104
2022-03-30	110.99	111.14	110.74	110.79	95.623	9
2022-03-29	110.35	110.39	109.83	109.83	94.795	252
2022-03-28	109.37	109.59	108.68	109.59	94.587	4,372
2022-03-25	108.63	108.74	108.45	108.66	93.785	30
2022-03-24	107.00	107.86	106.57	107.54	92.818	3
2022-03-23	106.71	106.71	106.71	106.71	92.102	52
2022-03-21	105.43	105.43	105.43	105.43	90.997	26
2022-03-18	106.92	106.92	105.67	105.67	91.204	100
2022-03-17	106.14	107.50	105.29	107.28	92.597	23
2022-03-16	106.51	106.51	106.51	106.51	91.925	12
2022-03-15	107.33	107.33	107.33	107.33	92.637	6
2022-03-14	107.14	107.55	107.14	107.55	92.823	21
2022-03-11	106.56	107.08	106.45	106.55	91.964	53
2022-03-09	106.32	106.32	105.80	105.86	91.368	30
2022-03-08	107.28	107.28	105.85	105.85	91.359	467
2022-03-07	104.63	106.54	104.63	106.32	91.765	4
2022-03-04	102.61	103.50	102.61	103.50	89.327	140
2022-03-03	101.37	102.97	101.37	102.97	88.874	203
2022-03-01	100.60	100.71	98.925	99.000	85.447	5
2022-02-28	99.870	99.980	99.710	99.980	86.293	1,239
2022-02-25	97.040	100.19	97.040	100.19	86.474	205,158

← NewerPage 19 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.