Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	105.27	107.94	105.04	107.21	90.995	3,568,900
2022-06-29	105.73	106.32	105.31	106.01	89.976	1,767,300
2022-06-28	105.76	106.83	105.36	105.70	89.713	2,215,700
2022-06-27	104.03	105.37	103.73	105.20	89.289	1,725,000
2022-06-24	103.67	104.80	103.30	104.53	88.720	2,953,800
2022-06-23	100.67	103.65	100.55	103.41	87.770	3,724,300
2022-06-22	98.920	101.00	98.690	100.16	85.011	2,909,900
2022-06-21	97.940	99.500	97.620	99.210	84.205	2,877,800
2022-06-17	99.240	99.960	96.870	97.820	83.025	5,533,000
2022-06-16	99.030	99.830	97.860	99.540	84.485	4,134,000
2022-06-15	102.01	102.12	99.060	100.18	85.028	4,039,500
2022-06-14	103.71	104.24	99.660	100.94	85.673	3,899,500
2022-06-13	106.78	107.00	102.93	103.43	87.787	2,752,200
2022-06-10	106.91	108.69	105.95	107.77	91.470	3,342,600
2022-06-09	110.43	111.03	107.59	107.73	91.436	2,379,400
2022-06-08	111.96	112.07	110.27	110.49	93.779	1,810,700
2022-06-07	110.95	112.41	110.26	112.34	95.349	2,113,300
2022-06-06	111.51	112.08	110.93	111.11	94.305	1,483,200
2022-06-03	111.48	112.10	110.97	111.16	94.347	1,547,800
2022-06-02	112.10	112.36	109.92	111.79	94.882	2,712,800
2022-06-01	112.55	112.73	110.96	111.67	94.780	2,552,100
2022-05-31	113.17	113.54	112.10	112.52	95.502	5,037,700
2022-05-27	112.89	114.50	112.58	114.40	97.097	2,628,900
2022-05-26	113.07	113.79	112.60	113.23	96.104	2,717,600
2022-05-25	113.20	113.42	111.70	112.39	95.391	2,771,900
2022-05-24	111.31	113.33	110.72	112.98	95.892	3,009,200
2022-05-23	110.65	111.90	109.81	110.81	94.050	2,577,300
2022-05-20	108.84	110.01	108.19	109.83	93.219	3,375,100
2022-05-19	108.67	109.45	107.23	108.95	92.472	3,687,600
2022-05-18	109.82	110.56	108.58	108.90	92.429	4,006,100
2022-05-17	109.43	110.00	107.13	109.35	92.811	4,076,100
2022-05-16	109.65	110.88	109.43	110.03	93.388	2,408,000
2022-05-13	109.39	109.67	107.71	109.30	92.769	3,251,300
2022-05-12	108.79	109.31	107.40	108.85	92.387	3,429,200
2022-05-11	109.12	111.66	108.84	109.91	92.450	3,082,800
2022-05-10	110.59	112.20	108.04	108.91	91.609	3,372,200
2022-05-09	109.64	112.12	108.50	110.80	93.199	3,663,300
2022-05-06	109.79	111.97	109.33	111.32	93.636	2,723,500
2022-05-05	110.02	110.97	109.08	110.05	92.568	2,200,100
2022-05-04	108.20	110.78	107.93	110.51	92.955	2,561,400
2022-05-03	109.35	110.40	108.19	108.36	91.147	2,428,400
2022-05-02	110.67	111.09	107.47	108.70	91.433	3,831,700
2022-04-29	113.42	113.51	109.78	110.16	92.661	5,424,000
2022-04-28	113.57	114.70	112.60	113.80	95.723	2,734,100
2022-04-27	113.56	114.89	112.21	113.09	95.125	2,483,900
2022-04-26	113.81	115.83	113.35	113.50	95.470	3,937,200
2022-04-25	114.82	115.03	112.04	113.77	95.697	3,743,600
2022-04-22	115.17	115.45	114.14	114.28	96.126	3,185,600
2022-04-21	115.15	116.33	114.67	115.28	96.967	1,865,900
2022-04-20	115.49	115.87	115.17	115.43	97.094	2,152,900
2022-04-19	114.37	114.70	113.77	114.47	96.286	2,018,100
2022-04-18	115.28	115.82	113.59	114.24	96.093	1,962,500
2022-04-14	115.19	115.52	114.48	114.85	96.606	2,719,300
2022-04-13	115.51	115.90	114.40	115.11	96.824	2,092,300
2022-04-12	114.03	115.73	113.27	115.42	97.085	2,509,800
2022-04-11	115.46	115.96	113.79	114.23	96.084	2,574,200
2022-04-08	115.39	115.79	114.17	115.35	97.026	1,678,100
2022-04-07	114.99	115.22	113.45	114.86	96.614	2,785,900
2022-04-06	113.11	115.26	112.49	115.15	96.858	3,413,200
2022-04-05	112.00	114.14	111.98	112.52	94.646	2,489,200

← NewerPage 19 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.