Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	124.26	124.26	122.07	122.18	121.13	340
2025-08-14	125.51	125.71	124.75	124.90	123.83	216
2025-08-13	124.53	125.58	124.00	125.50	123.37	223
2025-08-12	126.50	126.50	123.49	123.97	121.86	585
2025-08-11	126.50	126.50	124.99	124.99	122.86	806
2025-08-08	126.18	126.53	125.39	125.59	123.45	345
2025-08-07	127.50	127.50	124.70	126.01	123.87	65
2025-08-06	125.00	126.18	124.25	125.91	123.77	351
2025-08-05	122.11	127.68	119.72	125.11	122.98	1,110
2025-08-04	123.73	126.25	120.98	124.17	122.06	1,455
2025-08-01	119.55	123.28	119.55	122.92	120.83	787
2025-07-31	120.50	121.36	119.75	121.33	119.27	352
2025-07-30	119.99	121.15	118.51	121.15	119.09	793
2025-07-29	117.65	119.39	117.65	118.79	116.77	564
2025-07-28	121.91	121.91	117.73	117.73	115.73	564
2025-07-25	120.00	120.28	119.55	119.94	117.90	335
2025-07-24	118.50	120.04	118.50	119.67	117.63	309
2025-07-23	120.00	121.00	119.06	119.38	117.34	388
2025-07-22	120.37	121.89	119.85	120.39	118.34	475
2025-07-21	118.45	120.20	118.45	119.97	117.93	211
2025-07-18	118.66	119.00	117.25	118.41	116.39	285
2025-07-17	118.26	118.26	117.02	117.08	115.09	473
2025-07-16	117.50	117.81	116.76	117.76	115.76	90
2025-07-15	118.26	118.26	116.61	116.91	114.92	152
2025-07-14	117.49	118.55	117.09	117.42	115.42	351
2025-07-11	117.52	117.70	116.72	117.08	115.09	163
2025-07-10	116.65	118.23	116.42	118.19	116.18	164
2025-07-09	116.24	116.62	115.67	116.62	114.64	397
2025-07-08	117.95	117.95	115.51	115.87	113.90	587
2025-07-07	116.45	117.58	116.45	117.11	115.12	156
2025-07-03	117.05	117.70	116.62	117.43	115.43	131
2025-07-02	118.26	118.87	116.15	117.54	115.54	45,780
2025-07-01	118.00	119.15	117.20	118.37	116.36	2,172
2025-06-30	117.98	117.98	116.45	116.68	114.70	296
2025-06-27	116.18	117.64	116.04	117.47	115.47	324
2025-06-26	116.14	116.68	115.44	115.73	113.76	163
2025-06-25	118.00	118.00	115.99	116.47	114.49	2,183
2025-06-24	116.94	117.52	116.12	117.27	115.28	796
2025-06-23	117.78	117.78	114.90	117.05	115.06	641
2025-06-20	115.41	116.12	114.73	115.50	113.54	269
2025-06-18	114.90	115.00	114.17	114.52	112.57	473
2025-06-17	115.44	115.44	113.78	114.46	112.51	1,040
2025-06-16	117.25	117.52	115.00	115.00	113.04	508
2025-06-13	117.00	118.24	116.82	116.91	114.92	204
2025-06-12	116.72	117.47	116.45	117.04	115.05	492
2025-06-11	116.28	116.49	115.92	116.09	114.12	463
2025-06-10	115.81	116.55	114.98	116.53	114.55	410
2025-06-09	114.44	116.35	114.44	116.33	114.35	127
2025-06-06	115.73	116.06	114.84	115.34	113.38	1,976
2025-06-05	116.54	116.54	115.46	115.92	113.95	1,426
2025-06-04	116.60	117.63	115.69	117.51	115.51	621
2025-06-03	117.34	117.41	115.72	116.34	114.36	1,295
2025-06-02	117.68	118.24	116.40	116.48	114.50	381
2025-05-30	115.89	116.90	114.87	116.90	114.91	302
2025-05-29	114.90	115.47	113.46	115.16	113.20	1,386
2025-05-28	116.37	116.37	114.21	114.22	112.28	316
2025-05-27	116.86	116.93	116.04	116.73	114.74	2,486
2025-05-23	115.12	116.97	115.07	116.04	114.07	246
2025-05-22	116.00	116.70	114.80	116.13	114.15	524
2025-05-21	117.04	119.02	115.58	116.50	114.51	657

← NewerPage 6 of 21 · 1,222 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.