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 |
← NewerPage 3 of 3 · 126 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.