Duke Energy CORP historical data

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

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

← NewerPage 2 of 79 · 4,728 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.