Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	102.81	104.97	102.26	104.50	87.030	2,990,100
2022-01-06	103.51	104.77	103.33	103.47	86.172	3,944,100
2022-01-05	103.50	104.92	103.47	103.64	86.314	2,446,600
2022-01-04	103.36	104.94	103.28	103.41	86.122	2,558,300
2022-01-03	104.91	104.91	103.02	103.49	86.189	3,272,700
2021-12-31	104.72	105.23	104.00	104.90	87.363	1,945,700
2021-12-30	104.80	105.04	104.12	104.79	87.271	1,690,700
2021-12-29	104.76	105.03	104.23	104.76	87.246	1,176,300
2021-12-28	103.46	104.60	103.46	104.57	87.088	1,197,400
2021-12-27	102.97	103.44	102.68	103.29	86.022	1,269,600
2021-12-23	103.28	103.89	102.93	102.97	85.756	1,435,100
2021-12-22	102.91	103.53	102.67	103.16	85.914	1,588,700
2021-12-21	104.00	104.49	102.68	103.02	85.797	2,054,600
2021-12-20	102.52	103.83	101.88	103.67	86.339	3,678,600
2021-12-17	104.45	105.17	102.32	103.04	85.814	7,150,200
2021-12-16	104.00	105.11	103.64	104.54	87.063	3,066,600
2021-12-15	102.81	104.11	102.81	103.82	86.463	3,378,800
2021-12-14	103.05	103.50	102.32	102.77	85.589	2,825,100
2021-12-13	101.50	103.63	101.45	103.04	85.814	3,932,500
2021-12-10	100.81	102.05	100.36	101.51	84.540	3,039,900
2021-12-09	101.04	101.12	99.260	100.28	83.515	4,020,800
2021-12-08	100.99	101.64	100.20	100.85	83.990	4,819,400
2021-12-07	100.88	101.55	100.50	101.17	84.256	4,402,500
2021-12-06	100.52	102.70	100.26	101.21	84.290	2,972,500
2021-12-03	98.100	99.950	97.310	99.880	83.182	3,106,800
2021-12-02	97.100	98.680	96.930	97.650	81.325	2,956,200
2021-12-01	97.440	99.000	96.580	96.620	80.467	2,825,600
2021-11-30	99.650	99.720	96.750	97.010	80.792	3,873,200
2021-11-29	99.920	100.49	99.110	100.22	83.465	2,128,900
2021-11-26	99.180	100.66	99.150	99.280	82.682	1,805,400
2021-11-24	100.99	101.19	99.920	100.18	83.432	2,236,800
2021-11-23	100.49	101.07	99.380	100.74	83.898	3,174,100
2021-11-22	98.500	100.55	98.320	100.25	83.490	3,913,900
2021-11-19	98.450	98.760	97.960	98.420	81.966	2,986,300
2021-11-18	98.580	98.660	97.980	98.370	81.925	2,809,800
2021-11-17	99.000	99.250	98.410	98.990	82.441	2,368,600
2021-11-16	100.53	100.77	98.960	99.080	82.516	3,758,800
2021-11-15	100.24	101.01	99.730	100.60	83.782	2,362,900
2021-11-12	100.25	100.50	99.580	99.880	83.182	2,504,100
2021-11-11	101.36	101.56	99.960	100.25	83.490	2,002,600
2021-11-10	101.28	101.91	100.69	101.62	84.631	1,876,700
2021-11-09	101.79	102.25	101.23	101.96	84.094	2,876,300
2021-11-08	101.88	101.99	100.51	101.42	83.649	3,686,700
2021-11-05	101.19	102.67	101.05	101.68	83.863	2,127,800
2021-11-04	102.39	102.85	99.870	101.02	83.319	3,054,500
2021-11-03	102.25	102.95	101.45	102.54	84.572	2,062,000
2021-11-02	102.63	102.81	101.50	102.45	84.498	2,701,100
2021-11-01	102.13	102.68	101.46	102.31	84.383	1,606,500
2021-10-29	102.24	102.96	101.60	102.01	84.135	2,301,300
2021-10-28	102.42	102.85	101.77	102.49	84.531	1,973,600
2021-10-27	103.65	103.82	102.65	102.76	84.754	1,519,200
2021-10-26	102.79	104.14	102.64	103.29	85.191	2,298,300
2021-10-25	103.69	103.70	102.62	102.84	84.820	1,681,600
2021-10-22	103.21	104.94	102.97	103.78	85.595	2,430,300
2021-10-21	102.39	103.03	102.17	103.00	84.952	2,057,800
2021-10-20	101.25	102.57	101.25	102.23	84.317	1,892,700

← NewerPage 21 of 21 · 1,256 trading days

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.