Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	92.860	92.970	91.900	92.470	83.554	2,601,200
2023-12-04	92.020	93.230	92.020	92.730	83.789	2,796,500
2023-12-01	92.200	92.650	91.550	92.640	83.708	4,016,400
2023-11-30	91.660	92.400	91.120	92.280	83.383	4,959,400
2023-11-29	91.220	91.690	90.360	90.710	81.964	2,986,800
2023-11-28	90.960	91.930	90.720	91.130	82.343	2,774,300
2023-11-27	90.860	91.130	90.170	90.930	82.163	2,439,400
2023-11-24	90.240	90.790	89.920	90.740	81.991	1,472,400
2023-11-22	90.000	90.440	89.520	90.360	81.648	2,553,200
2023-11-21	89.530	89.930	88.730	89.880	81.214	2,483,900
2023-11-20	89.520	90.040	88.270	89.300	80.690	3,637,300
2023-11-17	90.640	90.680	89.680	90.010	81.331	3,340,600
2023-11-16	89.350	90.580	89.350	90.180	81.485	3,872,300
2023-11-15	89.770	90.920	89.180	89.610	80.044	3,175,600
2023-11-14	88.630	89.900	88.500	89.850	80.258	5,739,200
2023-11-13	88.190	88.390	86.610	87.020	77.730	3,396,400
2023-11-10	88.470	88.680	87.730	88.270	78.847	2,491,100
2023-11-09	88.530	89.370	87.910	87.960	78.570	3,441,800
2023-11-08	88.780	88.970	87.160	88.360	78.927	3,623,800
2023-11-07	90.000	90.010	89.120	89.280	79.749	3,054,500
2023-11-06	90.180	90.580	89.470	89.720	80.142	3,370,700
2023-11-03	91.160	91.970	90.230	90.280	80.642	4,022,900
2023-11-02	89.500	90.600	88.990	89.890	80.294	4,553,000
2023-11-01	89.200	89.990	88.320	89.540	79.981	3,944,500
2023-10-31	88.350	88.930	87.910	88.890	79.401	3,094,500
2023-10-30	87.840	88.670	87.060	87.900	78.516	2,426,900
2023-10-27	88.860	89.120	87.090	87.530	78.186	2,764,300
2023-10-26	88.450	89.750	88.220	89.200	79.678	3,033,500
2023-10-25	87.640	88.440	87.170	88.150	78.740	2,652,800
2023-10-24	87.110	88.260	86.830	87.760	78.391	3,213,100
2023-10-23	86.200	87.620	85.790	86.330	77.114	3,172,100
2023-10-20	87.510	88.860	87.010	87.030	77.739	3,468,400
2023-10-19	87.920	88.850	87.270	87.780	78.409	3,134,300
2023-10-18	88.970	89.420	87.630	88.190	78.775	2,790,100
2023-10-17	88.770	89.760	88.480	88.960	79.463	2,911,500
2023-10-16	89.000	89.860	88.420	89.460	79.910	2,993,500
2023-10-13	88.940	89.540	88.050	88.680	79.213	3,277,000
2023-10-12	89.530	90.030	87.190	88.030	78.632	3,172,500
2023-10-11	89.400	90.120	88.650	89.870	80.276	2,658,900
2023-10-10	88.250	89.010	87.860	88.940	79.445	2,619,500
2023-10-09	86.670	88.250	86.380	88.230	78.811	3,008,500
2023-10-06	84.330	87.040	83.060	86.920	77.641	3,511,900
2023-10-05	85.880	86.020	84.730	85.480	76.355	3,716,400
2023-10-04	85.760	86.410	84.870	86.120	76.926	3,322,900
2023-10-03	85.000	86.060	83.380	85.760	76.605	5,606,500
2023-10-02	87.740	87.990	84.140	85.440	76.319	6,498,300
2023-09-29	89.640	89.960	87.630	88.260	78.838	3,900,500
2023-09-28	90.610	90.610	88.470	88.680	79.213	4,489,700
2023-09-27	91.100	91.410	89.260	90.090	80.473	3,715,400
2023-09-26	93.000	93.060	90.750	91.120	81.393	3,000,600
2023-09-25	92.830	93.390	92.310	93.310	83.349	2,376,500
2023-09-22	93.010	93.840	92.700	93.330	83.367	1,973,000
2023-09-21	94.250	94.730	93.200	93.410	83.438	3,129,300
2023-09-20	94.280	95.410	93.760	94.370	84.296	2,855,800
2023-09-19	94.960	95.230	93.790	93.840	83.822	3,291,000
2023-09-18	95.250	95.460	94.160	94.960	84.823	3,701,700
2023-09-15	95.340	96.080	94.930	95.180	85.019	9,702,900
2023-09-14	94.650	95.710	94.360	95.450	85.260	4,594,400
2023-09-13	92.430	94.360	92.320	93.880	83.858	4,383,300
2023-09-12	91.910	92.670	90.900	92.120	82.286	3,689,300

← NewerPage 13 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.