Duke Energy CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 100.53 | 100.86 | 100.03 | 100.42 | 92.687 | 2,527,900 |
| 2024-05-28 | 101.90 | 102.67 | 101.10 | 101.18 | 93.388 | 2,472,200 |
| 2024-05-24 | 102.02 | 102.50 | 101.67 | 102.17 | 94.302 | 1,864,500 |
| 2024-05-23 | 103.00 | 103.15 | 101.61 | 101.79 | 93.951 | 2,529,800 |
| 2024-05-22 | 103.90 | 104.38 | 103.14 | 103.44 | 95.474 | 3,124,900 |
| 2024-05-21 | 103.79 | 104.60 | 103.25 | 104.38 | 96.342 | 2,753,600 |
| 2024-05-20 | 103.93 | 103.93 | 103.33 | 103.66 | 95.677 | 2,088,800 |
| 2024-05-17 | 103.14 | 103.93 | 102.44 | 103.89 | 95.890 | 3,694,000 |
| 2024-05-16 | 102.30 | 103.25 | 102.30 | 102.84 | 94.920 | 4,143,300 |
| 2024-05-15 | 103.30 | 103.66 | 102.86 | 103.35 | 94.445 | 2,636,100 |
| 2024-05-14 | 103.16 | 103.26 | 102.23 | 102.31 | 93.495 | 2,168,200 |
| 2024-05-13 | 102.70 | 103.83 | 102.61 | 102.89 | 94.025 | 2,185,300 |
| 2024-05-10 | 103.49 | 103.64 | 102.60 | 102.67 | 93.824 | 2,778,700 |
| 2024-05-09 | 102.25 | 103.05 | 102.00 | 103.02 | 94.143 | 2,996,200 |
| 2024-05-08 | 102.43 | 102.64 | 101.67 | 102.38 | 93.559 | 3,497,900 |
| 2024-05-07 | 101.00 | 102.36 | 100.30 | 102.26 | 93.449 | 5,229,900 |
| 2024-05-06 | 100.49 | 100.74 | 99.850 | 100.42 | 91.768 | 3,081,700 |
| 2024-05-03 | 99.850 | 100.34 | 99.100 | 100.26 | 91.621 | 4,338,300 |
| 2024-05-02 | 100.00 | 100.08 | 98.580 | 99.310 | 90.753 | 2,808,100 |
| 2024-05-01 | 97.950 | 100.56 | 97.490 | 99.780 | 91.183 | 4,860,700 |
| 2024-04-30 | 98.290 | 98.940 | 97.650 | 98.260 | 89.794 | 2,565,900 |
| 2024-04-29 | 98.250 | 99.080 | 98.210 | 98.730 | 90.223 | 2,043,500 |
| 2024-04-26 | 99.000 | 99.220 | 97.620 | 97.710 | 89.291 | 1,994,800 |
| 2024-04-25 | 98.840 | 99.610 | 98.010 | 99.030 | 90.497 | 2,540,700 |
| 2024-04-24 | 97.510 | 99.190 | 96.680 | 98.960 | 90.433 | 2,652,700 |
| 2024-04-23 | 98.110 | 99.050 | 97.900 | 98.200 | 89.739 | 2,148,800 |
| 2024-04-22 | 98.130 | 98.500 | 97.700 | 98.120 | 89.666 | 2,933,000 |
| 2024-04-19 | 96.100 | 98.410 | 95.980 | 98.240 | 89.775 | 4,212,800 |
| 2024-04-18 | 94.910 | 96.030 | 94.210 | 95.930 | 87.664 | 2,639,200 |
| 2024-04-17 | 93.570 | 94.760 | 93.200 | 94.500 | 86.358 | 1,768,000 |
| 2024-04-16 | 94.000 | 94.000 | 92.750 | 92.870 | 84.868 | 2,655,500 |
| 2024-04-15 | 95.450 | 95.630 | 93.680 | 94.130 | 86.019 | 2,623,100 |
| 2024-04-12 | 95.640 | 95.920 | 94.620 | 94.900 | 86.723 | 2,279,800 |
| 2024-04-11 | 96.220 | 96.230 | 94.510 | 95.290 | 87.080 | 2,116,100 |
| 2024-04-10 | 95.710 | 96.080 | 94.510 | 95.410 | 87.189 | 2,475,500 |
| 2024-04-09 | 96.700 | 97.490 | 96.110 | 97.320 | 88.935 | 2,460,300 |
| 2024-04-08 | 95.630 | 96.550 | 95.540 | 96.310 | 88.012 | 2,348,500 |
| 2024-04-05 | 95.720 | 96.200 | 95.160 | 95.910 | 87.646 | 2,525,200 |
| 2024-04-04 | 96.740 | 96.870 | 95.200 | 96.120 | 87.838 | 2,694,700 |
| 2024-04-03 | 96.500 | 96.610 | 95.840 | 95.970 | 87.701 | 2,278,100 |
| 2024-04-02 | 96.140 | 97.360 | 95.460 | 96.540 | 88.222 | 2,305,600 |
| 2024-04-01 | 96.500 | 96.590 | 95.380 | 96.070 | 87.792 | 1,859,700 |
| 2024-03-28 | 96.140 | 96.850 | 95.770 | 96.710 | 88.377 | 2,637,600 |
| 2024-03-27 | 94.100 | 96.130 | 94.030 | 96.090 | 87.811 | 3,166,200 |
| 2024-03-26 | 94.800 | 95.070 | 93.570 | 93.670 | 85.599 | 2,823,100 |
| 2024-03-25 | 94.880 | 95.160 | 94.390 | 94.840 | 86.668 | 2,016,000 |
| 2024-03-22 | 95.550 | 95.730 | 94.560 | 94.610 | 86.458 | 2,308,600 |
| 2024-03-21 | 95.490 | 96.050 | 94.930 | 94.960 | 86.778 | 2,744,900 |
| 2024-03-20 | 95.000 | 95.720 | 94.580 | 95.410 | 87.189 | 2,682,200 |
| 2024-03-19 | 95.260 | 95.590 | 94.550 | 95.140 | 86.942 | 2,492,600 |
| 2024-03-18 | 94.850 | 95.240 | 94.110 | 94.940 | 86.760 | 2,736,700 |
| 2024-03-15 | 94.360 | 95.660 | 94.360 | 94.710 | 86.549 | 6,197,000 |
| 2024-03-14 | 95.400 | 95.820 | 94.340 | 95.050 | 86.860 | 3,540,900 |
| 2024-03-13 | 95.500 | 96.300 | 95.410 | 95.500 | 87.271 | 3,519,200 |
| 2024-03-12 | 95.390 | 96.250 | 94.690 | 95.010 | 86.824 | 2,878,100 |
| 2024-03-11 | 94.820 | 95.890 | 94.500 | 95.840 | 87.582 | 1,966,900 |
| 2024-03-08 | 94.480 | 95.120 | 93.800 | 94.940 | 86.760 | 2,266,700 |
| 2024-03-07 | 94.910 | 95.130 | 94.230 | 94.480 | 86.339 | 2,610,600 |
| 2024-03-06 | 93.470 | 94.320 | 92.970 | 94.070 | 85.965 | 4,229,900 |
| 2024-03-05 | 92.780 | 94.270 | 92.330 | 92.690 | 84.704 | 3,679,300 |
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.