Duke Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 123.34 | 124.20 | 122.51 | 123.78 | 122.72 | 341 |
| 2025-11-10 | 123.42 | 123.65 | 121.95 | 122.84 | 121.78 | 1,356 |
| 2025-11-07 | 122.22 | 125.56 | 122.22 | 122.87 | 121.81 | 925 |
| 2025-11-06 | 123.42 | 124.80 | 123.31 | 124.68 | 123.61 | 1,464 |
| 2025-11-05 | 123.89 | 124.29 | 123.25 | 123.42 | 122.36 | 392 |
| 2025-11-04 | 124.25 | 124.44 | 123.51 | 123.93 | 122.86 | 1,463 |
| 2025-11-03 | 126.32 | 126.32 | 122.31 | 123.37 | 122.31 | 304 |
| 2025-10-31 | 125.06 | 125.06 | 123.77 | 124.30 | 123.23 | 6,110 |
| 2025-10-30 | 124.32 | 125.84 | 124.32 | 124.86 | 123.79 | 238 |
| 2025-10-29 | 125.01 | 125.94 | 123.94 | 124.49 | 123.42 | 810 |
| 2025-10-28 | 127.00 | 127.00 | 125.43 | 125.44 | 124.36 | 543 |
| 2025-10-27 | 127.37 | 127.37 | 125.76 | 127.04 | 125.95 | 530 |
| 2025-10-24 | 127.26 | 128.40 | 127.00 | 127.71 | 126.61 | 479 |
| 2025-10-23 | 129.46 | 130.86 | 127.47 | 127.92 | 126.82 | 778 |
| 2025-10-22 | 128.15 | 129.99 | 127.60 | 129.70 | 128.59 | 1,730 |
← NewerPage 5 of 5 · 255 trading days
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.