Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	112.66	112.68	111.45	112.12	104.45	5,459,600
2024-08-21	112.37	113.16	112.26	112.73	105.02	2,798,600
2024-08-20	112.91	113.41	112.10	112.38	104.69	2,822,600
2024-08-19	112.28	113.18	112.25	112.72	105.01	1,716,200
2024-08-16	112.38	112.65	111.61	112.30	104.62	2,642,700
2024-08-15	112.93	113.27	112.40	113.11	104.40	2,658,200
2024-08-14	113.38	114.54	112.81	113.46	104.72	1,979,200
2024-08-13	113.35	113.94	112.77	113.72	104.96	2,732,900
2024-08-12	112.63	113.42	112.10	113.37	104.64	3,058,600
2024-08-09	112.95	112.96	111.13	112.67	103.99	2,218,700
2024-08-08	112.47	113.96	111.90	112.43	103.77	4,716,700
2024-08-07	113.22	114.78	112.63	113.51	104.77	4,921,300
2024-08-06	112.49	114.20	111.36	112.92	104.22	4,289,800
2024-08-05	114.11	114.98	111.01	111.01	102.46	4,918,700
2024-08-02	114.35	116.67	111.65	113.92	105.15	4,606,500
2024-08-01	109.77	112.71	109.27	112.60	103.93	3,975,500
2024-07-31	108.90	109.75	108.43	109.27	100.86	3,946,000
2024-07-30	108.12	110.03	107.90	109.90	101.44	2,929,800
2024-07-29	108.28	109.20	107.94	108.68	100.31	3,445,100
2024-07-26	107.80	108.48	107.41	108.03	99.711	2,270,500
2024-07-25	109.00	110.02	106.95	107.56	99.277	3,165,200
2024-07-24	108.25	108.92	107.04	108.60	100.24	2,875,500
2024-07-23	107.48	107.90	107.02	107.12	98.871	1,512,000
2024-07-22	106.94	107.70	106.58	107.54	99.258	2,373,200
2024-07-19	107.58	107.61	106.31	106.92	98.686	2,163,200
2024-07-18	107.01	108.59	106.72	106.91	98.677	2,638,700
2024-07-17	107.07	108.44	105.65	107.52	99.240	3,374,700
2024-07-16	106.31	107.26	105.85	106.53	98.326	3,057,000
2024-07-15	104.69	105.39	104.02	105.32	97.209	2,863,400
2024-07-12	104.68	105.90	104.27	105.39	97.274	2,715,300
2024-07-11	103.06	104.89	102.66	104.46	96.416	3,329,800
2024-07-10	101.25	102.90	100.90	102.83	94.911	3,128,400
2024-07-09	100.59	101.40	100.30	100.94	93.167	3,200,600
2024-07-08	100.44	101.39	100.03	100.64	92.890	2,535,100
2024-07-05	100.00	100.97	99.550	100.56	92.816	1,929,800
2024-07-03	99.720	101.07	99.540	99.840	92.151	1,072,700
2024-07-02	99.630	100.01	99.210	99.810	92.124	1,856,100
2024-07-01	100.73	101.26	99.290	99.350	91.699	2,097,600
2024-06-28	100.59	100.76	99.650	100.23	92.511	3,898,700
2024-06-27	100.00	100.89	99.750	100.59	92.844	2,358,000
2024-06-26	99.850	100.21	99.300	99.950	92.253	1,958,900
2024-06-25	101.24	101.46	99.960	100.20	92.484	2,115,600
2024-06-24	99.990	101.84	99.780	101.51	93.693	2,026,400
2024-06-21	100.29	101.05	99.550	99.840	92.151	4,986,000
2024-06-20	100.25	100.73	99.400	100.10	92.391	3,084,800
2024-06-18	100.73	101.14	99.700	100.03	92.327	2,469,400
2024-06-17	101.95	102.10	100.69	100.80	93.037	2,953,100
2024-06-14	100.89	102.39	100.67	102.36	94.477	2,668,000
2024-06-13	101.29	101.80	100.45	101.26	93.462	1,811,200
2024-06-12	103.00	103.26	100.93	101.32	93.517	2,397,300
2024-06-11	102.01	102.67	101.29	102.36	94.477	2,434,400
2024-06-10	102.50	102.98	101.92	102.52	94.625	1,915,500
2024-06-07	102.00	103.78	101.73	102.62	94.717	1,886,800
2024-06-06	103.04	103.82	102.52	102.86	94.939	1,945,300
2024-06-05	104.40	104.60	103.03	103.20	95.253	2,228,200
2024-06-04	103.25	104.87	103.05	104.60	96.545	4,822,700
2024-06-03	103.09	103.82	102.82	103.41	95.446	3,429,700
2024-05-31	101.62	103.64	101.45	103.57	95.594	4,000,800
2024-05-30	100.78	101.36	100.02	101.30	93.499	2,423,800
2024-05-29	100.53	100.86	100.03	100.42	92.687	2,527,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-07-03	1:3
2007-01-03	10000:5811
2001-01-29	2:1
1990-10-01	2:1

Dividends

Ex-date	Amount
2026-08-14	1.0850 USD
2026-05-15	1.0650 USD
2026-02-13	1.0650 USD
2025-11-14	1.0650 USD
2025-08-15	1.0650 USD
2025-05-16	1.0450 USD
2025-02-14	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	0.9280 USD
2019-02-14	0.9280 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.