Duke Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	111.94	113.16	111.22	112.93	109.98	2,074
2025-02-19	110.00	112.06	110.00	111.55	108.64	572
2025-02-18	111.51	111.99	110.62	110.79	107.89	601
2025-02-14	113.00	113.77	111.83	111.95	109.02	349
2025-02-13	115.66	115.66	113.00	113.34	110.38	2,681
2025-02-12	116.29	116.29	114.42	115.84	111.79	5,817
2025-02-11	115.42	115.91	113.99	115.84	111.79	104
2025-02-10	115.22	115.22	113.86	114.62	110.62	927
2025-02-07	114.21	115.59	114.02	115.42	111.39	440
2025-02-06	114.14	114.71	113.40	114.71	110.70	429
2025-02-05	113.24	113.85	112.61	113.85	109.87	173
2025-02-04	112.50	112.75	111.40	112.42	108.49	883
2025-02-03	111.04	113.23	110.00	112.95	109.00	1,849
2025-01-31	112.30	112.39	111.49	111.53	107.63	1,414
2025-01-30	112.02	112.36	111.29	112.32	108.40	4,227
2025-01-29	111.48	112.18	110.74	110.78	106.91	1,503
2025-01-28	113.00	113.00	111.36	111.80	107.89	2,788
2025-01-27	108.50	111.62	108.50	111.41	107.52	2,438
2025-01-24	111.16	111.17	108.85	109.82	105.98	1,668
2025-01-23	109.38	109.64	108.73	109.27	105.45	1,622
2025-01-22	110.53	110.62	108.93	109.17	105.36	4,365
2025-01-21	109.91	111.34	109.30	110.67	106.80	3,807
2025-01-17	108.55	109.85	108.46	109.55	105.72	3,447
2025-01-16	106.15	108.72	106.05	108.54	104.74	1,701
2025-01-15	108.01	108.01	106.84	106.98	103.24	777
2025-01-14	106.34	106.58	105.69	106.50	102.78	2,530
2025-01-13	106.37	106.47	105.20	105.78	102.09	1,726
2025-01-10	107.65	108.57	105.48	106.21	102.50	3,606
2025-01-08	106.65	107.97	106.56	107.56	103.80	1,306
2025-01-07	106.68	107.83	106.51	106.94	103.21	5,310
2025-01-06	107.19	107.28	105.92	106.83	103.10	1,703
2025-01-03	108.18	108.68	107.99	108.01	104.24	2,227
2025-01-02	108.47	108.85	107.60	107.60	103.84	2,752
2024-12-31	107.99	108.10	107.32	107.37	103.61	447
2024-12-30	108.13	108.13	107.08	107.75	103.99	2,278
2024-12-27	107.54	108.95	107.50	108.32	104.54	878
2024-12-24	108.28	108.82	108.23	108.76	104.96	73
2024-12-23	108.12	108.24	107.35	108.14	104.36	1,118
2024-12-20	107.20	108.43	106.58	107.99	104.22	3,389
2024-12-19	105.80	108.06	105.80	108.06	104.28	2,121
2024-12-18	107.82	107.88	106.89	106.92	103.18	5,181
2024-12-17	106.91	108.07	106.55	107.76	103.99	3,350
2024-12-16	108.64	109.18	107.84	107.84	104.07	1,499
2024-12-13	109.61	109.93	109.09	109.18	105.37	1,328
2024-12-12	110.21	110.21	108.83	109.03	105.22	2,014
2024-12-11	110.99	111.04	109.39	109.44	105.62	1,429
2024-12-10	110.54	111.72	110.36	111.03	107.15	1,211
2024-12-09	111.80	112.42	111.33	112.42	108.49	1,265
2024-12-06	113.86	114.10	112.31	112.34	108.41	1,057
2024-12-05	113.21	114.31	112.96	114.11	110.12	912
2024-12-04	113.64	113.95	112.90	113.05	109.10	122,160
2024-12-03	115.80	115.96	114.51	114.66	110.65	1,585
2024-12-02	117.10	117.10	114.84	115.34	111.31	1,546
2024-11-29	117.22	117.71	116.90	117.05	112.96	4,612
2024-11-27	117.68	118.49	117.51	117.75	113.64	1,777
2024-11-26	115.47	116.18	115.11	116.09	112.03	2,896
2024-11-25	115.28	115.85	114.38	114.44	110.44	845
2024-11-22	115.52	115.93	114.85	114.85	110.83	2,025
2024-11-21	114.13	114.79	113.23	114.49	110.49	1,539
2024-11-20	113.88	113.88	113.06	113.69	109.72	2,163

← NewerPage 8 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.