Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	117.15	117.68	116.90	117.68	115.68	313
2025-05-19	116.00	116.92	115.83	116.90	114.91	844
2025-05-16	115.13	115.75	114.51	115.75	113.78	333
2025-05-15	113.56	115.20	113.56	115.14	113.18	1,044
2025-05-14	113.50	113.50	111.32	112.35	109.41	763
2025-05-13	116.56	116.56	113.39	114.28	111.29	1,042
2025-05-12	120.32	121.20	116.26	116.77	113.71	2,142
2025-05-09	120.10	120.24	119.43	120.08	116.94	289
2025-05-08	122.60	122.60	121.01	121.02	117.85	182
2025-05-07	122.95	123.04	121.81	122.55	119.34	655
2025-05-06	122.17	124.09	121.51	123.85	120.61	2,713
2025-05-02	122.04	122.04	120.62	121.30	118.13	328
2025-05-01	121.80	122.24	121.00	121.88	118.69	416
2025-04-30	122.00	123.33	120.71	121.80	118.62	397
2025-04-29	120.67	121.88	120.28	121.81	118.62	290
2025-04-28	120.05	120.65	119.19	120.53	117.38	253
2025-04-25	120.69	121.27	119.43	119.78	116.65	485
2025-04-24	121.26	121.41	120.18	121.05	117.88	166
2025-04-23	121.32	122.07	120.34	120.68	117.52	267
2025-04-22	121.38	122.52	121.00	121.42	118.24	602
2025-04-17	120.75	123.37	120.75	123.31	120.09	556
2025-04-16	120.50	121.91	120.50	121.14	117.97	483
2025-04-15	121.20	121.65	120.51	120.91	117.75	191
2025-04-14	118.60	120.76	117.27	120.66	117.50	706
2025-04-11	115.00	118.68	115.00	118.68	115.57	238
2025-04-10	116.36	117.92	114.69	116.77	113.72	851
2025-04-09	114.83	117.04	112.15	114.69	111.69	1,509
2025-04-08	118.51	118.51	116.36	116.53	113.49	2,979
2025-04-07	115.00	119.94	115.00	118.21	115.12	1,938
2025-04-04	125.00	126.00	119.30	120.36	117.21	2,370
2025-04-03	122.17	124.42	121.75	124.42	121.17	1,269
2025-04-02	121.88	121.88	119.91	120.25	117.11	374
2025-04-01	122.28	122.28	120.93	121.01	117.85	756
2025-03-31	120.34	122.41	120.01	121.33	118.15	853
2025-03-28	118.31	119.69	117.75	119.60	116.47	697
2025-03-27	118.10	118.19	117.19	117.50	114.43	466
2025-03-26	116.29	117.25	116.08	117.10	114.04	327
2025-03-25	118.45	118.83	114.97	115.53	112.51	1,273
2025-03-24	118.72	119.81	118.22	118.22	115.13	970
2025-03-21	120.88	122.87	118.74	118.74	115.63	196
2025-03-20	119.61	120.05	119.16	119.76	116.63	629
2025-03-19	120.44	120.71	118.72	119.20	116.08	1,126
2025-03-18	119.55	120.83	119.55	120.46	117.31	1,796
2025-03-17	119.66	121.40	119.14	120.37	117.22	2,471
2025-03-14	117.74	119.59	117.50	119.56	116.43	790
2025-03-13	116.95	118.24	115.71	117.72	114.64	278
2025-03-12	117.20	117.20	115.88	117.03	113.97	569
2025-03-11	118.08	118.93	117.35	117.78	114.70	1,869
2025-03-10	117.01	119.05	116.93	117.21	114.14	533
2025-03-07	113.09	116.77	113.09	116.77	113.71	1,369
2025-03-06	115.50	115.50	113.91	114.95	111.94	699
2025-03-05	116.00	116.70	115.14	115.43	112.41	1,049
2025-03-04	119.00	119.49	117.41	117.67	114.59	978
2025-03-03	117.19	118.06	116.71	117.88	114.79	76,977
2025-02-28	116.44	117.82	116.01	116.45	113.40	320
2025-02-27	116.50	116.59	115.00	116.03	113.00	418
2025-02-26	117.29	117.29	115.80	116.27	113.23	350
2025-02-25	116.70	117.68	116.25	117.51	114.44	1,218
2025-02-24	115.95	116.66	114.87	115.64	112.61	544
2025-02-21	113.25	115.43	112.58	115.43	112.41	301

← NewerPage 7 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.