Duke Energy CORP historical data

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

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

← NewerPage 3 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.