Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	90.850	92.470	90.730	91.780	81.982	3,992,900
2023-09-08	89.570	91.170	89.280	91.020	81.303	3,302,700
2023-09-07	88.200	90.220	88.080	89.400	79.856	4,765,200
2023-09-06	86.910	87.610	86.160	87.490	78.150	3,249,700
2023-09-05	87.780	87.990	86.040	86.650	77.400	3,155,500
2023-09-01	89.250	89.630	87.500	87.930	78.543	3,777,700
2023-08-31	90.260	90.430	88.720	88.800	79.320	3,139,600
2023-08-30	90.010	90.830	89.470	89.950	80.348	2,250,900
2023-08-29	90.000	90.960	89.950	90.290	80.651	2,279,700
2023-08-28	90.590	91.170	90.000	90.020	80.410	2,128,800
2023-08-25	90.200	91.340	89.990	90.580	80.910	2,374,600
2023-08-24	90.140	91.360	89.860	89.990	80.383	2,376,000
2023-08-23	90.350	90.410	89.130	90.340	80.696	2,231,500
2023-08-22	89.630	89.870	89.060	89.590	80.026	2,365,900
2023-08-21	90.800	91.100	89.130	89.630	80.062	3,910,700
2023-08-18	90.510	91.450	90.420	91.200	81.464	2,766,400
2023-08-17	90.840	92.190	90.540	90.700	81.017	2,578,600
2023-08-16	91.690	92.330	91.320	91.700	80.995	2,382,100
2023-08-15	92.060	92.320	91.350	91.440	80.765	2,669,700
2023-08-14	93.880	93.880	92.470	92.790	81.958	2,340,400
2023-08-11	93.000	93.990	92.940	93.820	82.868	2,428,700
2023-08-10	93.340	93.990	92.690	92.910	82.064	3,635,500
2023-08-09	91.870	93.240	91.750	92.820	81.984	3,219,200
2023-08-08	90.280	92.200	89.240	92.130	81.375	5,240,800
2023-08-07	89.580	90.100	89.520	89.660	79.193	3,604,500
2023-08-04	90.730	91.560	88.920	89.460	79.017	3,043,500
2023-08-03	92.290	92.480	90.200	90.370	79.820	2,880,500
2023-08-02	92.000	93.120	91.870	92.530	81.728	2,295,000
2023-08-01	93.580	93.820	92.130	92.150	81.393	2,422,100
2023-07-31	93.740	94.170	92.950	93.620	82.691	2,902,800
2023-07-28	95.050	95.330	93.070	93.340	82.444	2,567,000
2023-07-27	95.140	95.740	94.010	94.440	83.415	2,841,800
2023-07-26	95.060	96.410	94.880	95.560	84.405	2,196,700
2023-07-25	94.560	95.470	94.110	95.290	84.166	2,648,500
2023-07-24	95.000	95.290	94.110	94.770	83.707	2,248,700
2023-07-21	93.540	94.990	93.170	94.780	83.716	2,694,300
2023-07-20	92.000	93.340	91.380	93.200	82.320	2,428,700
2023-07-19	91.220	92.620	91.190	91.650	80.951	1,970,400
2023-07-18	91.810	92.790	90.170	90.910	80.297	2,279,900
2023-07-17	92.760	92.880	91.750	91.780	81.066	1,921,300
2023-07-14	93.090	93.460	92.630	93.010	82.152	2,833,200
2023-07-13	92.350	93.310	91.820	93.310	82.417	2,912,100
2023-07-12	91.100	92.530	90.960	92.360	81.578	2,566,300
2023-07-11	89.930	90.950	89.490	90.880	80.271	3,051,100
2023-07-10	89.540	89.840	88.570	89.220	78.805	2,312,300
2023-07-07	90.020	90.570	89.700	89.770	79.290	2,208,500
2023-07-06	91.080	91.230	90.250	90.560	79.988	2,101,000
2023-07-05	90.050	92.450	90.000	91.610	80.916	3,073,800
2023-07-03	89.730	90.790	89.480	90.720	80.130	1,181,000
2023-06-30	89.010	89.880	88.650	89.740	79.264	2,736,200
2023-06-29	88.360	89.280	88.100	88.880	78.504	2,538,100
2023-06-28	90.440	90.490	88.900	89.100	78.699	2,410,500
2023-06-27	90.930	91.120	90.470	90.520	79.953	2,283,200
2023-06-26	90.060	91.060	89.350	90.840	80.236	2,209,100
2023-06-23	91.200	91.550	89.540	89.720	79.246	3,800,200
2023-06-22	92.160	92.260	90.390	90.900	80.289	2,563,800
2023-06-21	90.690	91.860	89.940	91.650	80.951	2,435,300
2023-06-20	92.020	92.240	90.910	90.950	80.333	2,851,900
2023-06-16	92.180	92.970	91.650	92.180	81.419	8,693,700
2023-06-15	91.350	91.940	90.870	91.690	80.986	3,038,500

← NewerPage 14 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.