Duke Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 129.51 | 131.30 | 124.99 | 125.57 | 125.57 | 2,045 |
| 2026-05-05 | 129.00 | 131.30 | 126.55 | 129.11 | 129.11 | 1,538 |
| 2026-05-04 | 129.13 | 131.42 | 126.00 | 127.33 | 127.33 | 5,210 |
| 2026-05-01 | 129.55 | 130.76 | 125.11 | 129.01 | 129.01 | 793 |
| 2026-04-30 | 125.72 | 129.71 | 124.53 | 128.50 | 128.50 | 705 |
| 2026-04-29 | 128.98 | 128.98 | 126.43 | 127.45 | 127.45 | 796 |
| 2026-04-28 | 127.09 | 129.95 | 126.80 | 127.69 | 127.69 | 666 |
| 2026-04-27 | 127.84 | 129.78 | 126.30 | 127.39 | 127.39 | 1,548 |
| 2026-04-24 | 128.10 | 129.71 | 126.66 | 126.96 | 126.96 | 1,041 |
← NewerPage 3 of 3 · 129 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.