Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	130.00	130.00	127.71	127.72	126.62	191
2025-10-20	128.22	129.22	127.74	128.83	127.72	591
2025-10-17	127.12	128.45	126.84	127.97	126.87	3,277
2025-10-16	129.00	129.48	127.63	127.63	126.53	953
2025-10-15	127.07	128.94	127.07	128.27	127.17	689
2025-10-14	126.28	128.40	126.28	127.75	126.65	808
2025-10-13	127.02	127.44	125.12	126.91	125.82	961
2025-10-10	125.28	127.20	124.79	126.81	125.72	1,262
2025-10-09	125.22	126.73	123.27	124.95	123.88	792
2025-10-08	125.51	126.36	124.46	124.90	123.83	361
2025-10-07	124.82	125.93	124.40	125.31	124.24	2,106
2025-10-06	123.74	124.39	122.01	123.84	122.78	606
2025-10-03	122.30	123.75	122.00	123.75	122.69	489
2025-10-02	123.65	123.95	121.00	121.49	120.44	870
2025-10-01	124.00	124.00	122.43	122.83	121.77	803
2025-09-30	124.86	124.86	122.00	123.48	122.42	687
2025-09-29	123.63	123.63	121.38	122.61	121.56	951
2025-09-26	122.16	123.46	122.00	122.48	121.43	589
2025-09-25	124.00	124.12	122.50	122.50	121.45	7,659
2025-09-24	123.40	123.85	122.92	123.74	122.68	1,654
2025-09-23	120.75	122.72	120.75	122.72	121.67	698
2025-09-22	121.24	121.41	120.79	121.41	120.36	672
2025-09-19	120.17	121.35	120.00	121.31	120.27	133
2025-09-18	121.40	122.04	119.60	120.85	119.81	364
2025-09-17	120.50	121.41	120.32	121.27	120.22	225
2025-09-16	122.21	122.84	121.49	121.49	120.45	387
2025-09-15	122.00	122.53	121.66	122.22	121.17	380
2025-09-12	122.89	122.89	121.65	122.38	121.33	1,778
2025-09-11	121.80	121.80	120.84	121.39	120.35	552
2025-09-10	120.44	121.00	120.24	121.00	119.96	277
2025-09-09	118.54	121.00	118.54	120.99	119.95	825
2025-09-08	120.01	120.82	119.88	120.30	119.27	408
2025-09-05	120.61	121.40	120.28	120.56	119.52	532
2025-09-04	122.00	122.56	120.43	120.62	119.58	789
2025-09-03	123.80	123.80	120.66	121.30	120.26	777
2025-09-02	122.13	122.76	121.72	121.92	120.87	506
2025-08-29	122.33	123.04	122.13	122.83	121.77	352
2025-08-28	123.57	123.57	122.40	122.67	121.62	477
2025-08-27	123.64	123.76	123.07	123.47	122.41	233
2025-08-26	123.18	123.36	122.30	122.95	121.89	280
2025-08-22	125.02	125.07	123.43	124.35	123.28	92
2025-08-21	124.32	124.82	124.09	124.40	123.33	199
2025-08-20	124.50	125.94	124.29	124.49	123.42	499
2025-08-19	121.75	123.43	121.50	123.29	122.23	100
2025-08-18	122.80	123.00	121.63	121.63	120.58	1,263
2025-08-15	124.26	124.26	122.07	122.18	121.13	340

← NewerPage 5 of 21 · 1,216 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.