Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	128.91	132.71	124.85	130.42	130.42	1,356
2026-07-27	130.52	131.60	128.68	128.90	128.90	1,366
2026-07-24	131.04	132.00	124.85	130.01	130.01	8,064
2026-07-23	128.54	130.40	125.99	129.11	129.11	1,870
2026-07-22	124.44	129.62	124.44	127.73	127.73	1,299
2026-07-21	126.86	129.78	124.30	125.48	125.48	5,037
2026-07-20	125.65	131.00	124.00	125.57	125.57	1,568
2026-07-17	126.02	132.00	124.00	124.98	124.98	1,938
2026-07-16	127.31	127.31	123.19	125.67	125.67	916
2026-07-15	128.00	129.54	123.20	124.87	124.87	1,634
2026-07-14	129.00	130.25	125.87	126.15	126.15	3,499
2026-07-13	125.35	127.98	125.25	126.93	126.93	1,061
2026-07-10	125.61	130.79	122.81	125.19	125.19	1,136
2026-07-09	128.37	129.70	124.94	125.23	125.23	645
2026-07-08	125.00	130.79	125.00	127.18	127.18	1,917
2026-07-07	125.00	131.58	125.00	128.20	128.20	2,529
2026-07-06	129.90	132.00	124.82	126.53	126.53	3,129
2026-07-03	128.19	128.19	128.19	128.19	128.19	0
2026-07-02	124.82	128.97	124.00	128.19	128.19	641
2026-07-01	127.00	130.00	123.23	125.78	125.78	1,291
2026-06-30	129.33	129.33	125.00	127.88	127.88	645
2026-06-29	128.97	129.60	124.82	128.12	128.12	1,533
2026-06-26	127.80	129.00	124.82	127.91	127.91	1,939
2026-06-25	125.45	128.25	125.00	126.85	126.85	153,530
2026-06-24	127.66	127.66	124.00	125.50	125.50	10,179
2026-06-23	123.17	126.09	119.50	125.32	125.32	1,112
2026-06-22	122.92	128.97	122.08	124.15	124.15	2,781
2026-06-19	123.85	123.85	123.85	123.85	123.85	0
2026-06-18	122.74	127.97	120.16	123.85	123.85	2,936
2026-06-17	127.02	127.11	123.89	124.02	124.02	780
2026-06-16	121.00	128.00	121.00	125.69	125.69	4,812
2026-06-15	126.02	126.07	119.62	125.72	125.72	5,102
2026-06-12	126.07	126.38	120.50	124.68	124.68	6,021
2026-06-11	121.00	127.00	121.00	125.10	125.10	958
2026-06-10	123.67	126.00	120.84	125.10	125.10	1,390
2026-06-09	122.05	126.02	118.87	123.68	123.68	875
2026-06-08	124.21	126.38	121.01	122.25	122.25	1,065
2026-06-05	122.42	125.00	118.83	124.82	124.82	1,053
2026-06-04	122.17	127.35	120.00	121.36	121.36	930
2026-06-03	121.43	123.67	118.77	122.19	122.19	1,106
2026-06-02	120.40	121.79	119.00	120.89	120.89	2,639
2026-06-01	123.60	124.50	120.04	120.45	120.45	17,760
2026-05-29	124.05	126.30	120.00	123.00	123.00	2,677
2026-05-28	126.10	128.00	120.03	124.28	124.28	41,752
2026-05-27	125.42	127.02	121.17	125.29	125.29	1,462
2026-05-26	125.51	127.35	123.61	125.69	125.69	1,094
2026-05-22	124.60	125.74	123.91	125.45	125.45	1,027
2026-05-21	124.14	127.82	122.00	124.17	124.17	598
2026-05-20	124.50	127.00	123.50	124.47	124.47	554
2026-05-19	123.98	125.00	121.36	123.95	123.95	943
2026-05-18	120.82	124.04	120.00	121.93	121.93	1,558
2026-05-15	123.61	125.60	120.87	121.13	121.13	1,432
2026-05-14	124.00	125.30	122.00	123.85	122.79	1,453
2026-05-13	124.58	126.50	122.79	123.82	122.76	1,259
2026-05-12	125.13	126.12	123.80	125.46	124.38	1,399
2026-05-11	124.22	125.65	119.98	124.98	123.91	1,334
2026-05-08	125.17	126.90	123.39	124.49	124.49	606
2026-05-07	125.55	126.90	124.00	124.64	124.64	1,844
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

← NewerPage 2 of 21 · 1,221 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.