Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	97.260	97.260	95.650	95.650	82.556	3,499
2022-02-23	99.450	99.450	98.555	98.555	85.063	192,144
2022-02-22	100.00	100.00	98.920	100.00	86.310	125,528
2022-02-17	98.315	98.315	98.200	98.200	84.757	2
2022-02-16	99.530	99.530	99.080	99.280	84.839	1
2022-02-15	100.41	101.05	99.940	99.940	85.403	957
2022-02-14	100.50	100.55	99.860	99.942	85.404	402
2022-02-11	100.68	100.68	99.760	99.760	85.249	334
2022-02-10	104.46	104.46	100.08	100.33	85.734	299
2022-02-09	104.50	104.50	104.50	104.50	89.299	1
2022-02-08	105.06	105.06	104.41	104.82	89.573	15
2022-02-07	104.26	104.33	104.06	104.33	89.154	1
2022-02-04	104.75	104.99	104.07	104.69	89.462	794
2022-02-03	105.37	105.40	105.37	105.40	90.067	77
2022-02-01	104.59	104.88	102.96	103.22	88.205	6
2022-01-31	103.87	105.06	103.87	105.06	89.778	186
2022-01-28	102.91	103.94	102.91	103.94	88.821	269
2022-01-27	103.95	103.95	102.98	102.98	88.000	347
2022-01-25	101.96	102.73	101.96	102.73	87.787	27
2022-01-24	103.32	103.68	101.30	101.30	86.561	32
2022-01-21	103.15	103.77	103.15	103.51	88.453	1
2022-01-20	102.74	103.42	102.74	103.42	88.379	520
2022-01-19	102.08	102.82	101.40	102.23	87.360	682
2022-01-18	103.33	103.33	101.87	101.87	87.049	71
2022-01-13	103.64	104.23	103.64	104.15	89.000	4
2022-01-12	103.05	103.52	102.21	103.52	88.462	70
2022-01-11	104.59	104.59	102.76	102.76	87.812	21
2022-01-10	104.68	105.05	104.68	104.82	89.573	262
2022-01-07	102.83	104.88	102.83	104.88	89.621	23
2022-01-05	103.51	104.24	103.51	104.24	89.077	3
2022-01-04	103.52	103.89	103.52	103.89	88.778	111
2021-12-31	104.91	104.99	104.25	104.25	89.086	5
2021-12-30	104.49	104.49	104.23	104.23	89.070	276
2021-12-29	104.50	104.83	104.50	104.83	89.581	1
2021-12-23	103.68	103.68	103.61	103.61	88.535	8
2021-12-22	103.42	103.42	103.42	103.42	88.376	29
2021-12-21	104.20	104.20	103.62	103.64	88.564	102
2021-12-20	102.90	103.18	102.15	103.18	88.171	3
2021-12-17	104.80	105.10	104.47	105.10	89.812	1
2021-12-16	103.83	104.85	103.83	104.85	89.598	83
2021-12-15	103.37	103.37	103.17	103.20	88.188	2,043
2021-12-14	102.90	103.06	102.57	102.85	87.889	82
2021-12-13	101.50	103.40	101.50	103.15	88.146	32
2021-12-10	100.81	101.97	100.81	101.97	87.137	109
2021-12-09	101.37	101.37	99.840	99.840	85.317	603
2021-12-08	100.49	100.49	100.48	100.48	85.866	200
2021-12-07	101.54	101.54	100.88	101.39	86.643	43
2021-12-06	100.50	102.41	100.50	102.41	87.513	8
2021-12-03	97.730	99.310	97.730	99.310	84.864	187
2021-12-02	97.945	98.430	97.945	98.320	84.018	8
2021-12-01	97.700	98.850	97.620	98.700	84.343	1
2021-11-30	99.650	99.650	98.250	98.730	84.369	231
2021-11-29	99.280	99.950	99.280	99.950	85.411	55
2021-11-26	99.430	100.40	99.130	99.630	85.138	7
2021-11-23	100.40	100.94	99.600	100.94	86.257	384
2021-11-22	98.810	100.37	98.510	99.460	84.993	24
2021-11-19	98.371	98.371	98.371	98.371	84.062	100
2021-11-18	98.580	98.740	98.320	98.320	84.018	2
2021-11-17	99.080	99.410	98.620	98.740	84.377	23,750
2021-11-16	100.59	100.59	99.175	99.490	85.018	208

← NewerPage 20 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.