Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	100.08	100.92	99.200	100.21	86.727	2,394,300
2022-12-19	100.13	101.33	99.710	100.23	86.745	3,628,800
2022-12-16	102.08	102.12	99.190	100.34	86.840	10,623,600
2022-12-15	103.06	103.32	101.94	102.51	88.718	3,631,400
2022-12-14	103.24	105.52	102.63	103.30	89.402	4,468,700
2022-12-13	103.35	104.34	102.42	103.10	89.229	5,581,400
2022-12-12	101.43	102.43	100.30	102.32	88.553	2,734,900
2022-12-09	100.08	100.92	100.01	100.35	86.848	1,998,200
2022-12-08	99.610	100.65	99.320	100.45	86.935	2,065,900
2022-12-07	100.35	101.26	99.330	99.580	86.182	2,635,600
2022-12-06	99.230	100.70	99.050	100.51	86.987	2,828,800
2022-12-05	98.740	99.560	98.520	99.130	85.793	2,212,500
2022-12-02	99.390	99.750	98.500	99.520	86.130	2,097,700
2022-12-01	100.84	101.90	99.880	100.31	86.814	3,329,800
2022-11-30	97.580	100.42	97.260	99.930	86.485	6,052,200
2022-11-29	98.030	98.230	97.240	97.940	84.763	2,127,400
2022-11-28	99.200	99.660	98.220	98.610	85.343	2,283,800
2022-11-25	99.000	99.990	98.900	99.620	86.217	1,275,700
2022-11-23	97.470	98.680	97.450	98.540	85.282	2,726,000
2022-11-22	97.490	98.690	97.280	97.680	84.538	2,334,000
2022-11-21	96.550	97.550	96.180	97.040	83.984	3,314,500
2022-11-18	96.460	97.230	96.000	96.790	83.767	3,680,500
2022-11-17	96.310	96.740	94.930	95.520	82.668	2,755,500
2022-11-16	97.370	99.080	97.370	97.940	83.893	3,645,300
2022-11-15	96.600	97.470	95.830	97.130	83.199	4,625,600
2022-11-14	95.650	96.440	95.270	95.450	81.760	4,782,300
2022-11-11	97.210	97.250	94.450	95.170	81.520	3,286,300
2022-11-10	95.860	97.360	94.260	97.100	83.173	3,601,900
2022-11-09	93.630	94.400	93.140	93.450	80.047	2,742,400
2022-11-08	92.530	94.020	92.340	93.200	79.833	2,876,600
2022-11-07	93.500	93.560	90.360	92.230	79.002	4,501,300
2022-11-04	94.650	94.790	91.440	93.610	80.184	4,813,400
2022-11-03	91.990	93.810	91.580	93.220	79.850	3,132,300
2022-11-02	93.470	95.390	92.740	92.880	79.559	3,061,200
2022-11-01	93.570	94.160	92.730	93.740	80.295	2,889,100
2022-10-31	93.710	94.240	92.580	93.180	79.816	3,237,600
2022-10-28	91.260	94.220	91.260	94.000	80.518	3,139,200
2022-10-27	91.640	92.310	90.900	91.040	77.983	3,367,400
2022-10-26	90.750	91.430	89.990	90.810	77.786	2,938,300
2022-10-25	88.710	90.620	88.700	90.240	77.297	2,781,000
2022-10-24	89.060	89.820	88.040	88.690	75.970	2,318,600
2022-10-21	87.410	89.100	86.920	88.460	75.773	2,789,000
2022-10-20	89.000	89.170	86.720	87.230	74.719	4,057,700
2022-10-19	89.620	90.370	88.820	89.290	76.484	2,611,700
2022-10-18	90.280	91.100	89.820	90.810	77.786	3,009,900
2022-10-17	88.000	89.960	87.870	89.100	76.321	3,704,400
2022-10-14	88.890	89.460	86.400	86.820	74.368	4,711,100
2022-10-13	85.000	88.520	83.760	87.990	75.370	7,258,400
2022-10-12	89.000	89.290	85.910	85.970	73.640	4,243,000
2022-10-11	88.800	90.500	88.660	89.530	76.689	4,892,500
2022-10-10	89.110	90.140	89.020	89.150	76.364	2,982,300
2022-10-07	90.740	91.000	88.590	89.070	76.295	3,162,700
2022-10-06	93.660	93.750	90.650	90.770	77.751	4,230,800
2022-10-05	95.900	96.130	93.450	94.020	80.535	3,865,500
2022-10-04	96.000	97.330	95.270	97.120	83.191	3,105,700
2022-10-03	94.460	96.010	93.450	95.330	81.657	3,786,800
2022-09-30	95.750	96.100	92.800	93.020	79.679	5,163,600
2022-09-29	99.360	99.400	94.950	95.100	81.460	3,104,500
2022-09-28	99.450	100.20	98.160	99.610	85.323	2,338,200
2022-09-27	101.09	101.53	97.960	98.320	84.218	4,027,900

← NewerPage 17 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.