Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	96.860	97.600	96.660	97.310	85.079	3,159,900
2023-03-17	96.500	97.130	95.710	96.390	84.275	5,914,300
2023-03-16	96.770	98.650	96.510	97.200	84.983	4,859,300
2023-03-15	95.000	97.490	94.670	96.830	84.659	3,856,800
2023-03-14	94.840	96.130	94.090	95.090	83.138	3,778,300
2023-03-13	92.720	96.530	92.720	94.170	82.334	4,542,700
2023-03-10	94.420	94.620	92.350	92.830	81.162	2,629,100
2023-03-09	95.010	96.070	93.740	94.220	82.377	2,750,800
2023-03-08	93.650	94.830	93.510	94.670	82.771	2,450,000
2023-03-07	96.120	96.170	92.980	93.520	81.765	2,817,000
2023-03-06	95.490	96.040	95.330	95.980	83.916	2,709,100
2023-03-03	93.960	95.450	93.260	95.390	83.400	4,061,800
2023-03-02	91.770	93.970	91.720	93.770	81.984	2,589,000
2023-03-01	94.020	94.040	91.780	91.910	80.358	3,373,100
2023-02-28	95.490	96.050	94.180	94.260	82.412	3,155,500
2023-02-27	97.020	97.910	95.690	95.810	83.767	2,416,300
2023-02-24	95.830	97.040	95.490	96.920	84.738	2,320,800
2023-02-23	97.870	98.100	96.400	96.840	84.668	1,889,400
2023-02-22	97.460	98.520	97.170	97.470	85.219	2,070,500
2023-02-21	98.990	99.330	97.600	97.680	85.402	3,262,600
2023-02-17	98.560	99.990	97.880	99.490	86.985	3,041,300
2023-02-16	97.500	98.750	96.450	98.290	85.936	2,150,000
2023-02-15	99.000	99.440	98.550	99.260	85.905	3,276,800
2023-02-14	99.990	100.44	99.070	99.470	86.087	2,190,700
2023-02-13	98.890	100.40	98.890	100.04	86.580	1,931,400
2023-02-10	97.360	99.210	96.770	99.110	85.775	2,633,200
2023-02-09	99.280	100.38	97.000	97.550	84.425	4,403,000
2023-02-08	100.20	100.29	98.830	99.180	85.836	3,328,600
2023-02-07	101.08	101.15	99.550	100.82	87.255	2,672,600
2023-02-06	100.15	101.91	100.04	101.81	88.112	3,050,300
2023-02-03	101.50	101.80	98.460	100.58	87.048	4,331,100
2023-02-02	102.61	103.83	102.00	102.04	88.311	3,796,600
2023-02-01	101.75	103.22	101.24	102.54	88.744	3,054,300
2023-01-31	102.00	102.56	101.05	102.45	88.666	3,722,600
2023-01-30	101.23	102.16	101.17	101.64	87.965	2,470,900
2023-01-27	101.21	101.98	100.58	101.58	87.913	2,277,000
2023-01-26	100.90	101.71	100.75	101.34	87.705	2,093,500
2023-01-25	100.29	101.45	99.980	101.42	87.775	2,066,600
2023-01-24	101.33	101.49	99.160	101.37	87.731	3,048,200
2023-01-23	101.53	102.35	100.75	100.99	87.402	3,326,700
2023-01-20	101.87	102.11	100.05	101.82	88.121	3,968,400
2023-01-19	102.25	102.92	101.56	101.97	88.251	3,025,900
2023-01-18	104.41	104.58	102.01	102.25	88.493	3,152,600
2023-01-17	105.18	105.43	104.10	104.22	90.198	3,552,700
2023-01-13	104.50	105.45	104.26	104.98	90.856	2,722,900
2023-01-12	105.79	106.13	104.82	105.08	90.942	2,350,100
2023-01-11	105.43	106.10	105.18	105.66	91.444	2,358,800
2023-01-10	104.88	105.47	104.47	105.43	91.245	2,244,500
2023-01-09	105.03	106.43	104.76	105.19	91.037	2,358,300
2023-01-06	104.20	105.79	104.00	105.18	91.029	2,157,300
2023-01-05	103.85	104.36	102.42	103.26	89.367	1,920,600
2023-01-04	104.27	105.38	103.85	104.81	90.708	2,819,900
2023-01-03	103.20	103.80	102.19	103.70	89.748	2,688,900
2022-12-30	103.88	104.00	101.99	102.99	89.133	2,055,600
2022-12-29	103.30	104.42	103.30	103.84	89.869	1,444,600
2022-12-28	104.00	104.48	102.67	102.90	89.055	1,687,600
2022-12-27	103.09	103.98	102.55	103.67	89.722	1,698,500
2022-12-23	101.82	103.15	101.06	102.99	89.133	1,803,300
2022-12-22	101.70	101.98	100.21	101.95	88.233	2,312,200
2022-12-21	100.70	102.09	100.65	101.92	88.207	2,269,400

← NewerPage 16 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.