Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	113.58	113.58	112.11	113.10	109.15	3,265
2024-11-18	111.79	113.61	111.77	113.10	109.15	5,478
2024-11-15	109.44	111.42	109.31	111.42	107.53	1,776
2024-11-14	111.25	111.30	110.61	111.09	106.20	1,290
2024-11-13	112.52	112.61	110.72	110.72	105.85	1,246
2024-11-12	112.31	112.99	111.89	111.91	106.98	2,700
2024-11-11	114.92	114.93	112.61	113.11	108.13	6,081
2024-11-08	111.74	113.96	111.65	113.61	108.61	7,587
2024-11-07	111.87	112.66	110.37	110.70	105.83	2,569
2024-11-06	114.10	114.21	112.56	113.49	108.49	3,427
2024-11-05	112.98	113.53	112.06	113.53	108.53	2,445
2024-11-04	112.68	113.11	112.07	112.39	107.44	5,065
2024-11-01	114.97	115.21	112.97	113.10	108.12	1,544
2024-10-31	114.10	115.75	113.96	115.52	110.44	1,541
2024-10-30	115.21	115.21	113.87	114.04	109.02	5,494
2024-10-29	116.18	116.22	114.69	114.81	109.76	1,715
2024-10-28	117.47	118.00	117.06	117.20	112.04	1,263
2024-10-25	119.49	119.56	117.61	117.65	112.47	1,737
2024-10-24	120.80	120.87	119.22	119.24	113.99	1,063
2024-10-23	119.79	120.42	119.46	120.14	114.85	2,889
2024-10-22	119.89	119.89	118.44	119.50	114.24	251,553
2024-10-21	121.00	121.24	119.70	120.18	114.89	822
2024-10-18	120.64	120.78	119.62	120.22	114.93	1,314
2024-10-17	120.75	121.42	119.45	120.27	114.98	3,267
2024-10-16	117.43	119.73	117.29	119.67	114.40	2,115
2024-10-15	115.50	118.02	115.50	117.50	112.33	3,935
2024-10-14	114.29	115.18	114.10	114.70	109.65	1,091
2024-10-11	113.22	114.07	113.12	113.89	108.88	1,283
2024-10-10	111.03	113.18	111.03	112.97	108.00	1,807
2024-10-09	110.87	111.57	110.30	110.94	106.06	2,059
2024-10-08	110.76	111.00	110.12	110.61	105.74	2,125
2024-10-07	113.71	113.79	110.76	110.88	106.00	1,715
2024-10-04	115.76	115.76	113.88	114.39	109.35	2,534
2024-10-03	116.98	117.09	115.57	115.60	110.51	1,391
2024-10-02	115.50	116.31	115.13	116.08	110.97	1,738
2024-10-01	115.30	116.41	115.11	116.09	110.98	2,819
2024-09-30	118.00	118.00	114.48	114.96	109.90	432
2024-09-27	115.50	116.11	114.87	116.11	111.00	546
2024-09-26	115.29	116.17	114.98	115.36	110.28	1,401
2024-09-25	116.64	116.80	115.37	116.01	110.90	2,326
2024-09-24	116.52	117.66	116.00	116.28	111.16	1,518
2024-09-23	116.89	117.42	116.37	117.12	111.96	252,542
2024-09-20	112.00	116.62	112.00	116.55	111.42	189,143
2024-09-19	115.31	115.31	113.97	115.27	110.20	1,021
2024-09-18	117.20	117.20	116.30	116.30	111.18	1,589
2024-09-17	117.55	117.70	116.60	116.79	111.65	906
2024-09-16	118.15	118.29	117.66	117.90	112.71	304
2024-09-13	116.27	117.37	115.77	117.23	112.07	567
2024-09-12	116.47	116.59	115.97	116.27	111.15	219
2024-09-11	116.38	116.43	115.45	115.98	110.87	1,861
2024-09-10	117.38	118.17	117.20	117.20	112.04	2,542
2024-09-09	118.00	118.00	115.94	116.83	111.69	1,324
2024-09-06	117.02	117.27	116.33	116.76	111.62	1,765
2024-09-05	117.92	118.10	116.36	116.90	111.75	1,801
2024-09-04	116.50	117.78	116.26	116.61	111.48	2,859
2024-09-03	114.00	116.28	113.96	116.19	111.08	5,958
2024-08-30	113.00	113.72	112.97	113.11	108.13	966
2024-08-29	112.42	113.01	111.92	112.71	107.75	504
2024-08-28	112.40	113.57	112.06	113.00	108.03	1,967
2024-08-27	112.69	113.71	111.82	111.98	107.05	1,783

← NewerPage 9 of 21 · 1,222 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.