Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	121.73	124.10	120.99	123.12	123.12	894
2026-02-04	121.50	123.37	119.89	123.26	123.26	1,204
2026-02-03	119.54	121.91	118.30	121.38	121.38	3,837
2026-02-02	122.33	122.91	119.02	119.31	119.31	2,041
2026-01-30	121.59	122.07	118.68	121.38	121.38	983
2026-01-29	120.24	121.73	118.20	120.66	120.66	662
2026-01-28	119.25	121.11	118.40	120.35	120.35	943
2026-01-27	118.77	120.16	116.74	120.16	120.16	317
2026-01-26	118.20	119.67	116.48	119.01	119.01	2,108
2026-01-23	118.00	119.45	116.31	116.90	116.90	1,379
2026-01-22	119.62	121.17	118.09	118.72	118.72	1,372
2026-01-21	118.61	120.91	118.50	118.89	118.89	697
2026-01-20	118.42	120.15	117.35	119.41	119.41	1,046
2026-01-19	118.90	118.90	118.90	118.90	118.90	0
2026-01-16	119.26	120.64	117.90	118.90	118.90	1,757
2026-01-15	118.96	119.54	117.00	119.16	119.16	667
2026-01-14	117.40	119.11	116.77	119.00	119.00	1,393
2026-01-13	117.31	117.63	115.33	117.03	117.03	219
2026-01-12	116.48	118.83	116.35	116.81	116.81	1,268
2026-01-09	118.05	119.02	116.88	117.09	117.09	581
2026-01-08	116.55	118.51	115.00	118.12	118.12	666
2026-01-07	117.80	118.79	116.67	116.68	116.68	1,520
2026-01-06	116.76	117.26	115.00	116.88	116.88	992
2026-01-05	118.02	118.77	115.17	115.89	115.89	1,163
2026-01-02	118.39	118.81	116.42	117.65	117.65	486
2025-12-31	117.92	118.30	117.00	117.52	117.52	86
2025-12-30	117.30	118.77	117.00	117.65	117.65	1,108
2025-12-29	117.52	118.00	116.35	117.92	117.92	638
2025-12-24	117.19	117.44	116.79	117.06	117.06	95
2025-12-23	116.62	117.99	115.00	116.87	116.87	214
2025-12-22	115.72	116.28	114.01	115.97	115.97	416
2025-12-19	117.04	118.01	116.19	116.44	116.44	439
2025-12-18	116.36	117.99	116.36	117.67	117.67	710
2025-12-17	115.45	117.67	114.52	117.67	117.67	426
2025-12-16	117.18	117.37	115.28	115.33	115.33	202
2025-12-15	117.29	117.29	115.31	116.40	116.40	3,894
2025-12-12	114.83	116.10	114.40	114.83	114.83	176
2025-12-11	114.61	115.73	114.00	114.27	114.27	1,122
2025-12-10	115.50	116.80	114.47	114.64	114.64	290
2025-12-09	115.43	116.83	115.10	115.35	115.35	646
2025-12-08	116.92	118.11	114.27	115.57	115.57	941
2025-12-05	118.60	118.60	116.56	117.51	117.51	649
2025-12-04	118.80	120.66	117.97	117.99	117.99	361
2025-12-03	120.14	122.11	118.45	118.45	118.45	1,136
2025-12-02	120.80	121.91	119.38	119.43	119.43	776
2025-12-01	124.25	125.77	121.25	121.71	121.71	835
2025-11-28	123.82	124.08	123.00	123.56	123.56	231
2025-11-27	123.06	123.06	123.06	123.06	123.06	0
2025-11-26	121.97	123.30	120.70	123.06	123.06	501
2025-11-25	122.10	123.67	121.38	121.71	121.71	1,075
2025-11-24	122.36	123.96	121.45	122.43	122.43	226
2025-11-21	122.62	123.40	121.50	123.02	123.02	896
2025-11-20	122.01	122.79	121.50	122.14	122.14	172
2025-11-19	123.97	124.30	121.48	122.54	122.54	280
2025-11-18	125.55	126.54	123.43	124.48	124.48	816
2025-11-17	122.70	124.71	122.70	124.56	124.56	514
2025-11-14	123.49	123.98	122.25	123.11	123.11	555
2025-11-13	124.12	124.59	123.26	124.38	123.31	987
2025-11-12	123.90	125.00	123.44	123.87	122.81	852
2025-11-11	123.34	124.20	122.51	123.78	122.72	341

← NewerPage 4 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.