Duke Energy CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 128.85 | 129.71 | 127.56 | 129.26 | 128.13 | 3,459,800 |
| 2026-07-22 | 127.14 | 127.98 | 126.45 | 127.95 | 126.83 | 3,410,100 |
| 2026-07-21 | 125.10 | 125.92 | 124.62 | 125.91 | 124.81 | 4,113,000 |
| 2026-07-20 | 125.91 | 127.52 | 125.01 | 125.85 | 124.75 | 4,309,300 |
| 2026-07-17 | 127.96 | 129.26 | 124.66 | 125.01 | 123.92 | 4,890,200 |
| 2026-07-16 | 124.70 | 126.26 | 124.35 | 126.11 | 125.01 | 3,518,500 |
| 2026-07-15 | 126.21 | 126.76 | 124.10 | 124.34 | 123.26 | 3,482,200 |
| 2026-07-14 | 127.18 | 127.73 | 125.88 | 126.37 | 125.27 | 2,391,500 |
| 2026-07-13 | 125.60 | 127.28 | 125.50 | 126.86 | 125.75 | 2,362,000 |
| 2026-07-10 | 125.16 | 126.16 | 124.69 | 125.48 | 124.39 | 2,801,200 |
| 2026-07-09 | 126.52 | 127.20 | 124.78 | 125.26 | 124.17 | 3,807,500 |
| 2026-07-08 | 128.25 | 128.72 | 126.54 | 126.79 | 125.69 | 2,570,100 |
| 2026-07-07 | 127.45 | 130.37 | 126.92 | 128.22 | 127.10 | 3,416,100 |
| 2026-07-06 | 129.17 | 129.44 | 125.78 | 125.97 | 124.87 | 5,757,600 |
| 2026-07-02 | 126.50 | 129.66 | 126.30 | 129.60 | 128.47 | 5,123,300 |
| 2026-07-01 | 126.58 | 126.81 | 125.24 | 125.77 | 124.67 | 4,257,900 |
| 2026-06-30 | 127.65 | 127.93 | 126.39 | 126.58 | 125.48 | 3,882,100 |
| 2026-06-29 | 128.27 | 128.65 | 127.60 | 128.33 | 127.21 | 2,818,600 |
| 2026-06-26 | 127.85 | 128.48 | 127.50 | 128.40 | 127.28 | 4,450,300 |
| 2026-06-25 | 126.69 | 128.16 | 125.72 | 127.11 | 126.00 | 3,985,100 |
| 2026-06-24 | 125.86 | 126.54 | 124.73 | 126.53 | 125.43 | 4,420,100 |
| 2026-06-23 | 124.75 | 125.58 | 123.45 | 125.05 | 123.96 | 3,674,000 |
| 2026-06-22 | 123.48 | 124.72 | 123.35 | 123.52 | 122.44 | 3,802,800 |
| 2026-06-18 | 123.00 | 125.25 | 122.83 | 123.86 | 122.78 | 8,866,200 |
| 2026-06-17 | 125.20 | 125.81 | 123.01 | 123.73 | 122.65 | 3,266,500 |
| 2026-06-16 | 125.02 | 126.97 | 125.00 | 126.06 | 124.96 | 3,559,300 |
| 2026-06-15 | 124.00 | 126.02 | 123.06 | 125.28 | 124.19 | 4,018,800 |
| 2026-06-12 | 124.69 | 125.49 | 124.23 | 124.97 | 123.88 | 2,451,300 |
| 2026-06-11 | 125.54 | 126.25 | 124.08 | 124.19 | 123.11 | 3,286,600 |
| 2026-06-10 | 124.99 | 125.61 | 123.45 | 125.04 | 123.95 | 2,883,100 |
| 2026-06-09 | 122.39 | 124.90 | 121.61 | 123.82 | 122.74 | 3,009,400 |
| 2026-06-08 | 123.87 | 124.56 | 121.90 | 122.05 | 120.99 | 3,058,800 |
| 2026-06-05 | 122.50 | 125.30 | 122.27 | 124.22 | 123.14 | 3,362,900 |
| 2026-06-04 | 121.58 | 122.72 | 120.10 | 121.82 | 120.76 | 3,481,900 |
| 2026-06-03 | 121.34 | 123.47 | 121.00 | 121.04 | 119.99 | 3,499,900 |
| 2026-06-02 | 120.06 | 121.24 | 119.76 | 121.09 | 120.03 | 3,445,100 |
| 2026-06-01 | 121.42 | 122.16 | 119.79 | 119.89 | 118.85 | 3,215,700 |
| 2026-05-29 | 123.96 | 124.42 | 122.29 | 122.73 | 121.66 | 3,903,100 |
| 2026-05-28 | 125.16 | 125.95 | 123.65 | 123.76 | 122.68 | 3,047,800 |
| 2026-05-27 | 124.52 | 125.65 | 124.12 | 125.35 | 124.26 | 3,128,900 |
| 2026-05-26 | 125.70 | 125.81 | 124.95 | 124.97 | 123.88 | 2,877,000 |
| 2026-05-22 | 124.45 | 125.89 | 124.22 | 125.67 | 124.57 | 2,446,300 |
| 2026-05-21 | 123.68 | 124.81 | 123.25 | 124.66 | 123.57 | 2,205,900 |
| 2026-05-20 | 124.70 | 125.20 | 123.67 | 123.81 | 122.73 | 3,988,800 |
| 2026-05-19 | 122.81 | 124.66 | 122.51 | 124.56 | 123.47 | 4,381,600 |
| 2026-05-18 | 121.80 | 122.95 | 121.20 | 122.84 | 121.77 | 2,865,500 |
| 2026-05-15 | 122.95 | 123.26 | 120.90 | 120.95 | 119.90 | 3,832,100 |
| 2026-05-14 | 123.90 | 124.40 | 123.41 | 124.31 | 122.17 | 2,483,100 |
| 2026-05-13 | 123.99 | 124.53 | 122.84 | 123.90 | 121.77 | 3,404,400 |
| 2026-05-12 | 125.00 | 125.83 | 123.85 | 125.07 | 122.92 | 3,337,900 |
| 2026-05-11 | 124.53 | 125.36 | 124.38 | 124.90 | 122.75 | 2,256,300 |
| 2026-05-08 | 125.04 | 125.69 | 123.43 | 124.17 | 122.03 | 2,585,800 |
| 2026-05-07 | 125.00 | 125.10 | 124.05 | 124.87 | 122.72 | 3,296,400 |
| 2026-05-06 | 127.04 | 127.49 | 125.00 | 125.54 | 123.38 | 5,947,000 |
| 2026-05-05 | 128.90 | 129.29 | 127.56 | 127.58 | 125.38 | 3,994,000 |
| 2026-05-04 | 128.00 | 129.00 | 126.75 | 127.45 | 125.26 | 3,365,800 |
| 2026-05-01 | 129.44 | 130.70 | 128.59 | 128.60 | 126.39 | 2,578,900 |
| 2026-04-30 | 127.03 | 129.84 | 126.11 | 129.55 | 127.32 | 3,799,600 |
| 2026-04-29 | 127.31 | 127.94 | 126.35 | 126.51 | 124.33 | 2,322,100 |
| 2026-04-28 | 128.47 | 128.60 | 127.10 | 127.80 | 125.60 | 2,167,000 |
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.