Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	101.09	101.53	97.960	98.320	84.218	4,027,900
2022-09-26	103.50	103.61	99.920	100.84	86.377	2,812,800
2022-09-23	103.95	104.27	102.52	103.71	88.835	2,297,600
2022-09-22	104.10	105.59	103.59	104.68	89.666	2,324,900
2022-09-21	106.04	106.87	104.27	104.29	89.332	1,495,600
2022-09-20	106.02	106.25	104.57	105.64	90.489	1,622,400
2022-09-19	105.83	106.85	105.33	106.81	91.491	1,783,400
2022-09-16	106.93	107.59	105.90	106.11	90.891	4,565,300
2022-09-15	108.54	108.68	106.10	106.28	91.037	3,103,000
2022-09-14	108.32	109.94	108.32	109.27	93.598	2,309,800
2022-09-13	110.15	110.52	107.58	108.19	92.673	2,387,900
2022-09-12	109.96	111.26	109.90	110.88	94.977	1,653,700
2022-09-09	109.58	110.38	108.91	109.88	94.120	1,456,200
2022-09-08	109.88	110.73	108.71	109.20	93.538	2,390,800
2022-09-07	107.47	110.34	107.46	110.25	94.437	3,324,400
2022-09-06	107.23	108.36	106.42	106.76	91.448	2,037,500
2022-09-02	108.27	109.27	106.68	107.00	91.654	1,496,200
2022-09-01	107.04	108.55	106.74	108.19	92.673	1,612,200
2022-08-31	107.68	108.56	106.75	106.91	91.576	2,890,900
2022-08-30	108.96	109.25	107.26	107.68	92.236	1,919,800
2022-08-29	108.41	109.92	107.60	109.20	93.538	1,773,300
2022-08-26	110.84	110.89	108.61	108.73	93.135	3,367,000
2022-08-25	111.04	111.12	109.61	110.70	94.823	2,612,200
2022-08-24	111.20	111.36	110.33	110.93	95.020	1,796,400
2022-08-23	112.15	112.15	110.80	111.03	95.106	1,489,700
2022-08-22	112.98	113.28	111.83	112.05	95.979	2,282,400
2022-08-19	112.78	113.67	112.32	113.24	96.999	2,091,800
2022-08-18	112.10	113.07	112.10	112.58	96.433	1,744,300
2022-08-17	111.91	112.90	111.84	112.03	95.962	1,894,500
2022-08-16	110.98	112.48	110.80	112.11	96.031	2,504,400
2022-08-15	110.36	111.09	109.63	110.98	95.063	2,163,200
2022-08-12	109.13	110.33	108.95	110.25	94.437	3,302,700
2022-08-11	109.15	109.88	108.34	108.51	92.947	2,640,900
2022-08-10	110.30	110.50	109.52	110.06	93.414	2,907,400
2022-08-09	109.39	110.16	109.15	109.81	93.202	2,366,400
2022-08-08	109.87	110.61	108.77	109.04	92.548	3,130,300
2022-08-05	109.15	109.49	107.31	109.16	92.650	3,033,600
2022-08-04	111.80	111.98	109.50	109.73	93.134	2,963,500
2022-08-03	109.42	111.15	107.46	110.82	94.059	2,784,900
2022-08-02	110.29	111.34	109.43	109.62	93.040	2,182,500
2022-08-01	109.87	110.55	108.96	109.85	93.236	2,386,900
2022-07-29	108.59	110.42	108.56	109.93	93.303	2,522,500
2022-07-28	107.43	109.27	106.64	108.95	92.472	2,326,300
2022-07-27	106.66	106.86	105.87	106.52	90.409	2,003,700
2022-07-26	105.78	107.32	105.51	107.02	90.834	1,788,900
2022-07-25	104.63	106.02	104.40	105.98	89.951	1,432,500
2022-07-22	104.24	105.00	103.94	104.98	89.102	1,501,200
2022-07-21	102.91	103.74	102.17	103.54	87.880	3,085,300
2022-07-20	105.66	105.84	102.84	102.99	87.413	2,981,000
2022-07-19	106.05	106.47	105.44	105.54	89.577	2,097,300
2022-07-18	106.90	107.12	105.40	105.43	89.484	2,228,100
2022-07-15	107.44	107.64	106.18	107.43	91.182	2,244,200
2022-07-14	105.27	107.22	105.19	106.95	90.774	2,274,900
2022-07-13	106.93	108.20	106.72	107.24	91.020	2,417,200
2022-07-12	107.58	108.98	107.13	107.67	91.385	2,102,700
2022-07-11	106.04	107.99	105.86	107.96	91.631	2,435,700
2022-07-08	106.88	107.07	105.74	105.91	89.891	1,697,600
2022-07-07	107.82	108.22	106.54	106.83	90.672	1,913,500
2022-07-06	106.67	108.43	106.08	107.58	91.309	1,920,800
2022-07-05	109.70	109.70	104.54	106.34	90.256	2,951,900

← NewerPage 18 of 79 · 4,731 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.