Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	91.620	92.690	90.740	90.850	80.244	3,433,000
2023-06-13	90.250	91.020	89.900	90.760	80.165	3,630,600
2023-06-12	91.740	91.740	90.860	91.390	80.721	3,131,300
2023-06-09	92.000	92.160	91.330	91.520	80.836	2,647,600
2023-06-08	91.300	92.020	90.640	92.000	81.260	3,156,700
2023-06-07	89.840	91.760	89.210	91.570	80.880	2,531,900
2023-06-06	90.750	90.920	89.720	89.750	79.273	1,970,800
2023-06-05	90.000	91.030	89.710	90.160	79.635	2,513,200
2023-06-02	88.000	89.900	87.200	89.680	79.211	3,835,600
2023-06-01	89.700	89.710	87.660	88.120	77.833	3,659,200
2023-05-31	88.300	89.750	87.910	89.290	78.866	4,150,000
2023-05-30	88.800	89.460	87.890	88.010	77.736	3,002,600
2023-05-26	88.710	88.820	87.520	88.700	78.345	3,065,500
2023-05-25	90.000	90.010	88.230	88.890	78.513	3,621,600
2023-05-24	90.990	91.380	90.030	90.160	79.635	2,820,300
2023-05-23	91.550	92.380	90.600	90.750	80.156	3,694,200
2023-05-22	92.900	93.210	91.800	91.970	81.234	2,725,100
2023-05-19	93.260	93.730	92.510	92.510	81.711	2,388,500
2023-05-18	92.410	93.020	91.990	92.810	81.976	2,775,800
2023-05-17	94.200	94.510	92.600	93.020	82.161	2,967,400
2023-05-16	96.490	96.590	94.000	94.010	83.035	2,209,000
2023-05-15	97.650	97.850	96.080	96.330	85.085	2,020,400
2023-05-12	97.790	98.370	97.010	97.450	86.074	2,216,000
2023-05-11	98.000	98.340	96.920	97.330	85.968	1,824,300
2023-05-10	98.820	99.500	98.130	99.140	86.679	3,008,200
2023-05-09	97.720	98.370	97.170	98.050	85.726	4,174,800
2023-05-08	99.100	99.810	98.250	98.900	86.469	3,099,800
2023-05-05	98.140	99.420	97.740	99.360	86.871	2,588,900
2023-05-04	97.580	98.490	97.110	98.110	85.778	3,067,100
2023-05-03	98.090	98.730	97.230	97.330	85.096	3,174,000
2023-05-02	99.000	99.210	97.230	97.600	85.332	2,576,200
2023-05-01	98.850	100.13	98.590	99.090	86.635	3,231,900
2023-04-28	99.280	99.840	98.180	98.880	86.452	1,995,000
2023-04-27	98.410	99.500	98.320	99.470	86.967	2,285,300
2023-04-26	99.000	99.670	98.120	98.350	85.988	2,677,700
2023-04-25	99.010	100.39	98.950	99.740	87.203	2,770,800
2023-04-24	98.600	99.280	97.560	98.900	86.469	2,153,100
2023-04-21	98.800	99.150	97.680	98.360	85.997	2,186,500
2023-04-20	98.760	98.830	97.750	98.220	85.875	1,989,400
2023-04-19	97.910	98.550	97.530	98.400	86.032	2,125,500
2023-04-18	98.150	98.470	97.230	97.410	85.166	1,974,200
2023-04-17	98.180	98.740	97.470	98.410	86.041	2,214,300
2023-04-14	98.130	98.310	97.330	97.640	85.367	3,217,700
2023-04-13	98.570	99.320	97.090	99.140	86.679	3,211,300
2023-04-12	99.760	100.03	98.970	99.410	86.915	1,941,600
2023-04-11	99.180	99.600	98.650	99.350	86.863	1,804,500
2023-04-10	99.270	99.410	98.060	99.130	86.670	2,628,500
2023-04-06	99.500	99.780	98.400	99.740	87.203	2,879,600
2023-04-05	97.000	99.290	96.770	98.840	86.417	4,461,100
2023-04-04	94.960	96.290	94.710	96.230	84.135	5,001,100
2023-04-03	95.110	96.690	94.490	95.090	83.138	6,259,100
2023-03-31	96.400	96.990	95.920	96.470	84.345	3,205,200
2023-03-30	96.450	97.110	95.700	96.160	84.073	2,500,300
2023-03-29	95.000	96.390	94.990	96.270	84.170	2,348,400
2023-03-28	94.580	95.820	94.340	94.750	82.841	3,004,000
2023-03-27	94.740	95.370	94.320	94.690	82.788	2,718,100
2023-03-24	91.660	94.410	91.650	94.370	82.508	3,608,700
2023-03-23	93.000	93.630	91.370	91.550	80.043	2,764,400
2023-03-22	94.450	94.960	92.910	92.950	81.267	3,089,700
2023-03-21	97.070	97.150	93.560	94.770	82.858	4,087,400

← NewerPage 15 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.