Duke Energy CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 127.66 | 128.34 | 126.86 | 127.09 | 124.90 | 2,322,600 |
| 2026-04-24 | 127.79 | 128.25 | 126.77 | 127.27 | 125.08 | 2,399,700 |
| 2026-04-23 | 126.40 | 128.32 | 126.00 | 128.04 | 125.84 | 2,624,800 |
| 2026-04-22 | 126.75 | 127.26 | 124.90 | 125.25 | 123.09 | 3,053,000 |
| 2026-04-21 | 128.47 | 128.51 | 125.64 | 125.67 | 123.51 | 2,842,800 |
| 2026-04-20 | 128.13 | 129.18 | 127.58 | 127.86 | 125.66 | 2,710,600 |
| 2026-04-17 | 127.51 | 128.20 | 125.93 | 128.03 | 125.83 | 3,461,600 |
| 2026-04-16 | 127.73 | 129.01 | 127.12 | 128.63 | 126.42 | 2,712,700 |
| 2026-04-15 | 129.25 | 129.25 | 127.93 | 127.98 | 125.78 | 3,294,800 |
| 2026-04-14 | 129.85 | 130.10 | 128.38 | 129.78 | 127.55 | 2,506,200 |
| 2026-04-13 | 131.83 | 132.12 | 129.75 | 130.40 | 128.16 | 3,580,000 |
| 2026-04-10 | 132.41 | 133.52 | 131.79 | 131.79 | 129.52 | 2,758,800 |
| 2026-04-09 | 131.28 | 134.13 | 131.28 | 133.00 | 130.71 | 3,118,700 |
| 2026-04-08 | 130.32 | 131.66 | 129.46 | 131.60 | 129.34 | 3,716,800 |
| 2026-04-07 | 131.50 | 132.88 | 131.15 | 131.82 | 129.55 | 2,563,300 |
| 2026-04-06 | 131.63 | 132.70 | 131.00 | 131.41 | 129.15 | 2,819,800 |
| 2026-04-02 | 131.90 | 133.03 | 130.90 | 132.22 | 129.94 | 3,720,600 |
| 2026-04-01 | 130.43 | 131.87 | 129.86 | 130.90 | 128.65 | 4,314,900 |
| 2026-03-31 | 132.66 | 132.66 | 129.75 | 130.94 | 128.69 | 5,376,100 |
| 2026-03-30 | 131.45 | 132.71 | 131.07 | 131.71 | 129.44 | 3,968,800 |
| 2026-03-27 | 129.55 | 131.21 | 129.02 | 129.99 | 127.75 | 4,797,600 |
| 2026-03-26 | 128.33 | 129.88 | 127.90 | 129.38 | 127.15 | 3,182,300 |
| 2026-03-25 | 128.20 | 129.00 | 127.18 | 128.16 | 125.95 | 3,369,100 |
| 2026-03-24 | 126.98 | 129.09 | 126.85 | 127.38 | 125.19 | 4,423,400 |
| 2026-03-23 | 127.92 | 128.12 | 126.95 | 127.34 | 125.15 | 4,320,600 |
| 2026-03-20 | 130.43 | 130.54 | 126.77 | 126.81 | 124.63 | 7,644,800 |
| 2026-03-19 | 130.75 | 131.41 | 128.88 | 129.74 | 127.51 | 5,543,100 |
| 2026-03-18 | 132.31 | 132.64 | 130.70 | 130.75 | 128.50 | 3,454,700 |
| 2026-03-17 | 134.28 | 134.49 | 132.79 | 132.95 | 130.66 | 3,948,800 |
| 2026-03-16 | 133.85 | 134.27 | 133.05 | 133.46 | 131.16 | 4,974,000 |
| 2026-03-13 | 132.49 | 134.12 | 132.49 | 133.15 | 130.86 | 4,710,200 |
| 2026-03-12 | 130.00 | 133.20 | 129.96 | 131.82 | 129.55 | 5,842,300 |
| 2026-03-11 | 129.50 | 130.50 | 129.16 | 130.03 | 127.79 | 4,249,500 |
| 2026-03-10 | 129.50 | 130.69 | 128.55 | 129.69 | 127.46 | 8,176,600 |
| 2026-03-09 | 131.86 | 132.48 | 130.54 | 131.08 | 128.82 | 7,057,200 |
| 2026-03-06 | 131.40 | 132.63 | 130.23 | 132.50 | 130.22 | 5,041,000 |
| 2026-03-05 | 131.01 | 131.73 | 129.53 | 131.61 | 129.35 | 4,860,500 |
| 2026-03-04 | 131.50 | 132.66 | 130.56 | 131.88 | 129.61 | 3,702,400 |
| 2026-03-03 | 130.85 | 132.30 | 128.49 | 131.43 | 129.17 | 3,579,600 |
| 2026-03-02 | 131.00 | 132.20 | 130.55 | 131.63 | 129.36 | 5,034,200 |
| 2026-02-27 | 129.87 | 131.57 | 129.30 | 130.85 | 128.60 | 4,691,400 |
| 2026-02-26 | 129.27 | 129.80 | 128.24 | 129.23 | 127.01 | 3,737,800 |
| 2026-02-25 | 128.08 | 129.17 | 126.28 | 128.93 | 126.71 | 3,853,900 |
| 2026-02-24 | 127.86 | 128.57 | 126.52 | 128.46 | 126.25 | 4,231,900 |
| 2026-02-23 | 126.83 | 128.61 | 126.81 | 127.79 | 125.59 | 4,891,100 |
| 2026-02-20 | 127.18 | 127.31 | 125.08 | 126.78 | 124.60 | 5,039,300 |
| 2026-02-19 | 125.64 | 126.76 | 125.30 | 126.37 | 124.20 | 5,483,600 |
| 2026-02-18 | 126.90 | 126.90 | 124.78 | 125.24 | 123.08 | 4,111,700 |
| 2026-02-17 | 128.50 | 129.00 | 126.17 | 126.71 | 124.53 | 4,252,700 |
| 2026-02-13 | 125.11 | 128.26 | 124.98 | 128.20 | 125.99 | 5,569,400 |
| 2026-02-12 | 125.40 | 128.09 | 125.31 | 126.11 | 122.89 | 7,095,000 |
| 2026-02-11 | 124.27 | 125.40 | 122.92 | 125.20 | 122.01 | 5,980,300 |
| 2026-02-10 | 122.20 | 124.37 | 120.46 | 123.64 | 120.49 | 6,608,700 |
| 2026-02-09 | 121.49 | 122.06 | 120.78 | 121.72 | 118.62 | 4,288,500 |
| 2026-02-06 | 124.00 | 124.28 | 121.34 | 121.86 | 118.75 | 4,412,100 |
| 2026-02-05 | 123.03 | 124.05 | 122.43 | 123.41 | 120.26 | 4,224,100 |
| 2026-02-04 | 122.44 | 123.35 | 121.61 | 122.21 | 119.09 | 5,679,700 |
| 2026-02-03 | 119.48 | 121.90 | 119.48 | 121.67 | 118.57 | 4,169,300 |
| 2026-02-02 | 121.46 | 122.00 | 119.04 | 119.49 | 116.44 | 4,273,000 |
| 2026-01-30 | 120.72 | 121.43 | 120.10 | 121.35 | 118.25 | 5,603,000 |
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.