Duke Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 120.38 | 124.89 | 119.72 | 124.79 | 124.79 | 1,590 |
| 2026-10-21 | 119.33 | 121.98 | 118.90 | 121.08 | 121.08 | 2,943 |
| 2026-10-20 | 120.00 | 121.56 | 118.00 | 121.25 | 121.25 | 2,613 |
| 2026-10-19 | 121.40 | 122.50 | 119.28 | 119.71 | 119.71 | 1,211 |
| 2026-10-16 | 118.70 | 121.50 | 118.33 | 121.11 | 121.11 | 2,330 |
| 2026-10-15 | 120.00 | 122.90 | 119.20 | 119.43 | 119.43 | 3,351 |
| 2026-10-14 | 119.49 | 119.49 | 115.78 | 119.33 | 119.33 | 4,789 |
| 2026-10-13 | 117.50 | 119.49 | 116.19 | 118.26 | 118.26 | 1,903 |
| 2026-10-12 | 116.98 | 117.70 | 115.43 | 117.61 | 117.61 | 2,358 |
| 2026-10-09 | 117.39 | 118.07 | 115.00 | 116.67 | 116.67 | 1,373 |
| 2026-10-08 | 115.11 | 116.82 | 113.58 | 116.22 | 116.22 | 742 |
| 2026-10-07 | 115.67 | 117.50 | 113.00 | 115.84 | 115.84 | 682 |
| 2026-10-06 | 113.77 | 117.10 | 112.75 | 114.68 | 114.68 | 3,791 |
| 2026-10-05 | 113.60 | 116.98 | 112.70 | 113.86 | 113.86 | 8,769 |
| 2026-10-02 | 113.37 | 115.30 | 112.78 | 114.11 | 114.11 | 3,262 |
| 2026-10-01 | 113.00 | 115.50 | 112.45 | 113.91 | 113.91 | 735 |
| 2026-09-30 | 114.63 | 117.69 | 113.00 | 114.25 | 114.25 | 7,757 |
| 2026-09-29 | 114.25 | 115.00 | 112.23 | 114.07 | 114.07 | 727 |
| 2026-09-28 | 113.93 | 115.00 | 112.80 | 113.56 | 113.56 | 1,530 |
| 2026-09-25 | 113.25 | 114.72 | 112.52 | 113.18 | 113.18 | 2,785 |
| 2026-09-24 | 114.45 | 115.91 | 113.50 | 113.73 | 113.73 | 1,114 |
| 2026-09-23 | 115.95 | 119.74 | 114.17 | 114.71 | 114.71 | 3,308 |
| 2026-09-22 | 114.00 | 117.88 | 114.00 | 116.39 | 116.39 | 1,851 |
| 2026-09-21 | 119.30 | 119.50 | 117.00 | 117.19 | 117.19 | 746 |
| 2026-09-18 | 116.64 | 121.00 | 116.64 | 117.56 | 117.56 | 985 |
| 2026-09-17 | 117.00 | 119.88 | 117.00 | 118.04 | 118.04 | 727 |
| 2026-09-16 | 118.31 | 120.00 | 117.12 | 118.36 | 118.36 | 2,090 |
| 2026-09-15 | 121.21 | 121.21 | 117.55 | 117.99 | 117.99 | 4,604 |
| 2026-09-14 | 120.10 | 121.21 | 118.00 | 118.89 | 118.89 | 1,406 |
| 2026-09-11 | 117.77 | 121.21 | 116.88 | 119.88 | 119.88 | 4,062 |
| 2026-09-10 | 121.28 | 122.90 | 119.22 | 119.91 | 119.91 | 3,361 |
| 2026-09-09 | 122.85 | 123.30 | 119.71 | 120.62 | 120.62 | 60,882 |
| 2026-09-08 | 122.14 | 122.14 | 118.86 | 121.43 | 121.43 | 1,275 |
| 2026-09-04 | 119.95 | 124.35 | 119.95 | 120.34 | 120.34 | 1,036 |
| 2026-09-03 | 120.56 | 122.85 | 119.00 | 121.52 | 121.52 | 1,211 |
| 2026-09-02 | 119.50 | 122.85 | 118.83 | 121.04 | 121.04 | 1,282 |
| 2026-09-01 | 117.00 | 125.00 | 117.00 | 120.23 | 120.23 | 105,130 |
| 2026-08-31 | 122.26 | 122.26 | 116.00 | 120.16 | 120.16 | 2,249 |
| 2026-08-28 | 118.00 | 125.74 | 118.00 | 120.10 | 120.10 | 6,443 |
| 2026-08-27 | 121.20 | 123.88 | 119.55 | 120.97 | 120.97 | 4,008 |
| 2026-08-26 | 121.65 | 125.74 | 119.60 | 122.03 | 122.03 | 390 |
| 2026-08-25 | 118.27 | 124.59 | 118.02 | 122.25 | 122.25 | 709 |
| 2026-08-24 | 120.43 | 122.12 | 119.87 | 121.98 | 121.98 | 3,067 |
| 2026-08-21 | 124.39 | 124.46 | 120.00 | 120.49 | 120.49 | 9,983 |
| 2026-08-20 | 120.00 | 124.70 | 118.65 | 123.53 | 123.53 | 1,259 |
| 2026-08-19 | 124.00 | 126.22 | 122.99 | 123.93 | 123.93 | 399 |
| 2026-08-18 | 122.40 | 126.68 | 122.16 | 124.32 | 124.32 | 433 |
| 2026-08-17 | 123.20 | 125.61 | 121.27 | 123.96 | 123.96 | 2,653 |
| 2026-08-14 | 120.00 | 125.26 | 120.00 | 124.21 | 124.21 | 1,115 |
| 2026-08-13 | 123.00 | 126.22 | 122.98 | 124.19 | 124.19 | 996 |
| 2026-08-12 | 126.20 | 126.20 | 119.70 | 123.61 | 123.61 | 912 |
| 2026-08-11 | 122.18 | 123.23 | 120.89 | 123.19 | 123.19 | 43,750 |
| 2026-08-10 | 124.10 | 126.00 | 121.50 | 122.26 | 122.26 | 3,631 |
| 2026-08-07 | 123.37 | 126.74 | 122.20 | 125.26 | 125.26 | 2,980 |
| 2026-08-06 | 123.34 | 125.30 | 122.00 | 123.18 | 123.18 | 843 |
| 2026-08-05 | 127.00 | 127.00 | 122.33 | 123.11 | 123.11 | 1,667 |
| 2026-08-04 | 124.51 | 128.69 | 121.79 | 124.67 | 124.67 | 2,289 |
| 2026-08-03 | 126.20 | 127.39 | 121.19 | 124.07 | 124.07 | 4,334 |
| 2026-07-31 | 124.85 | 129.08 | 124.57 | 125.44 | 125.44 | 902 |
| 2026-07-30 | 124.85 | 133.00 | 124.85 | 126.48 | 126.48 | 24,405 |
Page 1 of 5 · 256 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.