Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	112.10	112.25	110.41	111.79	94.032	2,265,700
2022-04-01	111.70	112.90	110.55	112.82	94.898	2,302,500
2022-03-31	111.38	112.55	111.20	111.66	93.922	3,280,100
2022-03-30	111.00	111.50	110.40	111.48	93.771	1,979,300
2022-03-29	110.13	110.99	109.62	110.97	93.342	2,461,600
2022-03-28	109.00	110.04	108.25	110.04	92.560	2,470,300
2022-03-25	107.80	109.36	107.53	109.13	91.794	1,703,600
2022-03-24	106.57	108.08	106.40	107.47	90.398	2,196,500
2022-03-23	106.68	107.51	105.92	106.83	89.860	2,617,400
2022-03-22	106.77	106.95	104.86	106.19	89.321	2,574,900
2022-03-21	105.32	106.87	105.28	106.16	89.296	1,987,500
2022-03-18	106.30	106.92	104.57	105.05	88.362	4,859,200
2022-03-17	106.00	107.54	105.29	106.50	89.582	2,675,000
2022-03-16	107.02	107.02	104.17	105.97	89.136	2,636,500
2022-03-15	107.34	107.38	106.13	106.69	89.742	2,113,300
2022-03-14	107.05	107.70	105.74	106.30	89.414	2,562,900
2022-03-11	106.10	107.09	105.95	106.14	89.279	2,229,700
2022-03-10	104.62	106.42	104.44	106.19	89.321	2,038,500
2022-03-09	106.19	106.57	105.12	105.33	88.598	3,293,200
2022-03-08	106.76	107.45	105.33	105.47	88.716	3,549,800
2022-03-07	105.40	106.99	104.55	106.70	89.750	3,611,000
2022-03-04	102.46	105.37	102.40	105.26	88.539	3,276,600
2022-03-03	101.25	103.23	101.06	102.64	86.335	2,607,400
2022-03-02	99.940	101.25	99.740	100.79	84.779	2,334,300
2022-03-01	100.41	101.06	98.670	99.830	83.972	2,448,100
2022-02-28	99.210	100.52	98.990	100.41	84.460	3,069,400
2022-02-25	98.040	100.34	97.840	100.22	84.300	3,326,800
2022-02-24	97.430	97.620	95.480	97.040	81.625	4,207,800
2022-02-23	99.660	99.870	97.600	97.670	82.155	4,055,900
2022-02-22	100.00	100.24	98.570	99.450	83.652	3,304,900
2022-02-18	98.360	100.19	98.080	99.810	83.955	4,505,500
2022-02-17	98.470	99.160	97.530	98.730	83.046	2,401,800
2022-02-16	99.360	99.970	98.900	99.510	82.874	2,955,900
2022-02-15	100.13	101.11	98.770	99.300	82.699	3,149,200
2022-02-14	100.55	101.01	98.630	99.950	83.240	5,284,400
2022-02-11	100.10	100.86	99.560	99.750	83.074	3,953,500
2022-02-10	104.19	104.33	99.580	99.790	83.107	5,918,200
2022-02-09	104.75	105.21	104.22	104.71	87.205	2,259,800
2022-02-08	105.27	105.36	104.06	104.41	86.955	2,298,800
2022-02-07	104.14	104.82	103.35	104.34	86.897	3,046,600
2022-02-04	104.56	105.34	103.63	104.25	86.822	2,217,100
2022-02-03	105.22	105.76	104.70	105.43	87.804	2,238,900
2022-02-02	103.35	105.22	103.05	105.00	87.446	3,391,100
2022-02-01	104.55	105.08	102.39	103.45	86.155	3,036,300
2022-01-31	103.87	105.24	103.46	105.06	87.496	4,306,700
2022-01-28	103.19	104.77	102.80	104.73	87.221	2,874,200
2022-01-27	102.51	104.38	102.47	103.25	85.989	3,384,900
2022-01-26	102.18	103.30	101.20	101.95	84.906	3,111,000
2022-01-25	101.71	103.15	101.56	102.32	85.214	3,336,300
2022-01-24	103.62	103.98	100.25	102.58	85.431	5,654,600
2022-01-21	103.02	104.21	102.67	102.98	85.764	3,453,800
2022-01-20	102.05	103.53	101.99	102.31	85.206	2,426,800
2022-01-19	101.88	102.83	101.31	102.17	85.089	2,460,800
2022-01-18	103.33	103.75	101.74	101.87	84.839	3,082,000
2022-01-14	104.44	104.68	103.27	104.04	86.647	3,425,900
2022-01-13	103.54	104.50	103.20	104.15	86.738	2,591,200
2022-01-12	102.68	103.82	102.20	103.62	86.297	2,226,300
2022-01-11	104.58	104.70	102.53	103.23	85.972	2,937,300
2022-01-10	104.65	105.32	104.07	104.56	87.080	2,683,500
2022-01-07	102.81	104.97	102.26	104.50	87.030	2,990,100

← NewerPage 20 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.