Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-23	125.39	129.70	124.52	128.03	128.03	786
2026-04-22	127.50	127.69	124.83	125.44	125.44	1,413
2026-04-21	129.76	129.76	123.94	126.32	126.32	593
2026-04-20	129.42	129.42	127.00	128.40	128.40	1,189
2026-04-17	128.79	130.42	125.50	127.75	127.75	1,489
2026-04-16	129.53	132.30	126.77	128.19	128.19	896
2026-04-15	130.53	130.66	128.06	128.58	128.58	1,051
2026-04-14	131.00	133.05	128.31	129.57	129.57	901
2026-04-13	132.20	133.60	129.79	129.92	129.92	1,344
2026-04-10	133.00	134.89	130.39	132.50	132.50	851
2026-04-09	132.23	134.44	130.30	133.28	133.28	1,089
2026-04-08	131.52	133.40	127.22	130.90	130.90	1,600
2026-04-07	132.35	132.92	129.38	132.17	132.17	3,006
2026-04-02	132.00	134.07	129.81	132.35	132.35	1,246
2026-04-01	130.62	132.95	128.69	130.78	130.78	1,211
2026-03-31	131.71	134.95	129.78	130.12	130.12	1,907
2026-03-30	129.89	132.72	128.00	132.18	132.18	7,394
2026-03-27	127.72	131.32	127.72	130.14	130.14	703
2026-03-26	128.05	129.87	126.69	129.23	129.23	680
2026-03-25	129.79	132.72	124.60	128.37	128.37	735
2026-03-24	129.00	129.71	125.00	128.12	128.12	502
2026-03-23	126.77	130.55	125.00	127.69	127.69	3,130
2026-03-20	130.00	131.94	127.69	127.88	127.88	1,798
2026-03-19	130.01	134.88	128.01	130.00	130.00	1,797
2026-03-18	133.01	134.74	130.30	131.23	131.23	629
2026-03-17	133.37	135.00	133.15	133.56	133.56	743
2026-03-16	133.60	134.40	131.33	133.34	133.34	1,433
2026-03-13	131.82	134.13	130.12	133.59	133.59	3,890
2026-03-12	129.25	133.19	128.43	132.63	132.63	1,527
2026-03-11	129.59	130.50	128.00	129.95	129.95	480
2026-03-10	131.03	132.50	127.80	129.94	129.94	1,309
2026-03-09	131.16	133.07	128.08	131.26	131.26	2,115
2026-03-06	131.72	132.28	130.00	131.96	131.96	784
2026-03-05	132.50	132.50	129.50	131.14	131.14	902
2026-03-04	131.55	132.90	130.50	132.27	132.27	768
2026-03-03	132.20	133.69	128.47	131.08	131.08	1,532
2026-03-02	131.08	132.34	130.00	131.55	131.55	2,332
2026-02-27	129.00	131.60	128.00	131.06	131.06	1,658
2026-02-26	129.00	130.09	127.26	129.11	129.11	1,242
2026-02-25	127.65	129.65	126.23	128.55	128.55	1,036
2026-02-24	128.24	129.06	126.52	127.87	127.87	1,913
2026-02-23	126.18	128.68	125.00	127.08	127.08	1,506
2026-02-20	126.53	128.80	125.06	126.65	126.65	3,060
2026-02-19	125.45	126.96	124.16	126.32	126.32	524
2026-02-18	126.71	128.63	124.85	124.85	124.85	878
2026-02-17	128.74	129.22	126.08	126.85	126.85	4,278
2026-02-16	127.82	127.82	127.82	127.82	127.82	0
2026-02-13	125.68	127.90	124.05	127.82	127.82	882
2026-02-12	123.77	128.07	123.27	126.73	125.67	1,576
2026-02-11	124.56	125.12	122.19	124.78	123.73	731
2026-02-10	122.13	125.00	120.54	123.90	122.86	2,422
2026-02-09	122.12	123.21	120.00	121.41	120.39	1,288
2026-02-06	124.00	124.75	121.40	121.55	121.55	2,150

← NewerPage 3 of 5 · 255 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.