Duke Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 100.20 | 100.90 | 99.860 | 100.90 | 86.223 | 15 |
| 2021-11-12 | 100.28 | 100.44 | 100.03 | 100.03 | 85.480 | 9 |
| 2021-11-11 | 100.37 | 100.49 | 100.23 | 100.43 | 85.821 | 2 |
| 2021-11-10 | 101.03 | 101.72 | 101.03 | 101.32 | 86.582 | 4 |
| 2021-11-09 | 101.90 | 102.04 | 101.35 | 101.86 | 86.202 | 2 |
| 2021-11-08 | 101.94 | 101.94 | 101.10 | 101.49 | 85.889 | 20 |
| 2021-11-05 | 101.25 | 102.48 | 101.25 | 102.04 | 86.354 | 375 |
| 2021-11-04 | 102.70 | 102.70 | 100.30 | 100.30 | 84.881 | 24 |
| 2021-11-03 | 102.25 | 102.58 | 101.55 | 101.55 | 85.939 | 99 |
| 2021-11-02 | 102.80 | 102.80 | 101.87 | 101.87 | 86.210 | 29 |
| 2021-11-01 | 102.13 | 102.30 | 101.45 | 102.30 | 86.574 | 42 |
| 2021-10-29 | 102.34 | 102.42 | 101.83 | 101.83 | 86.176 | 415 |
| 2021-10-28 | 102.42 | 102.74 | 101.99 | 102.74 | 86.946 | 157 |
| 2021-10-27 | 103.29 | 103.82 | 102.80 | 102.80 | 86.997 | 199 |
| 2021-10-26 | 102.78 | 103.86 | 102.78 | 103.86 | 87.893 | 547 |
| 2021-10-25 | 103.48 | 103.53 | 103.20 | 103.34 | 87.454 | 29 |
← NewerPage 21 of 21 · 1,216 trading days
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.