Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	90.220	92.560	90.220	92.420	84.457	3,724,600
2024-03-01	91.750	91.880	90.090	90.860	83.031	3,367,600
2024-02-29	91.060	92.080	90.760	91.830	83.918	5,245,500
2024-02-28	90.750	91.250	90.430	90.740	82.922	3,255,400
2024-02-27	90.640	91.330	90.460	90.850	83.022	2,962,200
2024-02-26	92.470	92.570	90.520	90.650	82.839	3,797,700
2024-02-23	92.400	93.330	91.920	92.730	84.740	2,494,500
2024-02-22	92.290	92.590	91.300	92.130	84.192	4,131,500
2024-02-21	92.200	93.280	92.020	92.990	84.978	2,781,500
2024-02-20	92.000	92.780	91.510	91.940	84.018	2,590,700
2024-02-16	92.070	92.340	91.100	91.880	83.963	4,120,800
2024-02-15	90.730	92.410	90.530	92.360	84.402	2,951,900
2024-02-14	91.300	91.990	90.930	91.340	82.533	3,062,300
2024-02-13	92.610	92.930	90.300	91.610	82.777	3,428,000
2024-02-12	91.560	92.850	91.170	92.650	83.717	3,925,900
2024-02-09	92.260	92.730	91.630	91.690	82.849	4,642,800
2024-02-08	94.740	95.200	91.470	92.650	83.717	5,581,100
2024-02-07	95.470	95.610	94.780	95.500	86.292	2,470,800
2024-02-06	95.090	95.410	94.750	95.060	85.895	2,171,800
2024-02-05	95.500	96.080	94.760	95.250	86.066	3,142,600
2024-02-02	96.850	97.100	95.510	96.220	86.943	2,519,400
2024-02-01	95.350	97.850	94.750	97.790	88.361	2,745,900
2024-01-31	96.100	96.990	95.300	95.830	86.590	3,678,500
2024-01-30	95.690	96.120	94.770	95.530	86.319	3,201,200
2024-01-29	96.030	96.180	95.310	95.770	86.536	3,149,000
2024-01-26	95.630	96.300	95.240	95.870	86.626	3,554,100
2024-01-25	95.550	95.780	94.440	95.730	86.500	2,460,800
2024-01-24	96.040	96.140	94.150	94.540	85.425	3,869,800
2024-01-23	95.010	95.940	95.010	95.610	86.391	2,903,000
2024-01-22	95.600	96.290	94.700	95.060	85.895	2,465,500
2024-01-19	96.300	96.300	95.200	95.560	86.346	2,965,100
2024-01-18	96.570	96.580	95.360	95.860	86.617	2,453,700
2024-01-17	97.640	98.690	95.970	96.830	87.494	3,272,700
2024-01-16	97.860	98.950	97.560	98.030	88.578	3,527,100
2024-01-12	97.720	98.780	97.300	98.460	88.967	2,791,900
2024-01-11	99.010	99.010	96.840	97.150	87.783	3,063,500
2024-01-10	99.500	99.920	99.100	99.280	89.708	3,076,700
2024-01-09	98.750	99.390	98.520	99.090	89.536	2,024,900
2024-01-08	98.380	99.440	98.060	99.390	89.807	2,453,400
2024-01-05	98.490	98.750	97.570	98.540	89.039	2,192,100
2024-01-04	99.000	99.350	98.360	98.490	88.994	2,423,700
2024-01-03	97.930	98.890	97.500	98.780	89.256	3,687,400
2024-01-02	96.520	98.280	96.130	97.810	88.379	3,352,200
2023-12-29	96.640	97.270	96.350	97.040	87.684	2,295,300
2023-12-28	96.060	97.060	96.000	96.920	87.575	1,912,700
2023-12-27	96.400	96.780	96.020	96.300	87.015	1,987,600
2023-12-26	96.620	97.510	96.430	96.730	87.403	2,228,300
2023-12-22	96.840	97.640	96.320	96.860	87.521	1,927,500
2023-12-21	95.940	96.500	95.220	96.360	87.069	3,072,500
2023-12-20	96.640	97.270	95.550	95.680	86.455	3,428,500
2023-12-19	97.510	97.540	96.460	96.810	87.476	2,711,900
2023-12-18	97.200	98.330	96.750	97.170	87.801	4,277,100
2023-12-15	97.990	98.150	95.620	96.630	87.313	8,742,700
2023-12-14	98.760	99.480	97.990	98.310	88.831	6,870,800
2023-12-13	95.500	98.140	94.850	98.080	88.623	3,970,200
2023-12-12	95.490	95.500	94.120	95.330	86.138	3,942,700
2023-12-11	94.040	95.400	93.590	95.360	86.166	4,989,100
2023-12-08	94.450	94.740	93.800	94.390	85.289	3,271,700
2023-12-07	93.900	94.890	93.330	94.460	85.352	3,813,000
2023-12-06	92.850	93.960	92.650	93.940	84.882	3,260,400

← NewerPage 12 of 79 · 4,730 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.