Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	120.38	121.74	120.29	120.89	117.81	4,298,400
2026-01-28	120.20	121.10	119.60	120.24	117.17	4,463,400
2026-01-27	118.78	120.32	118.20	120.29	117.22	4,812,900
2026-01-26	118.16	119.70	118.01	118.78	115.75	3,955,600
2026-01-23	117.89	117.94	116.25	117.43	114.43	4,491,000
2026-01-22	119.15	119.51	117.62	117.71	114.71	3,807,200
2026-01-21	120.19	120.84	118.46	119.37	116.33	4,751,700
2026-01-20	119.07	119.65	118.10	119.55	116.50	4,595,000
2026-01-16	118.50	119.40	117.86	119.22	116.18	4,499,800
2026-01-15	118.63	119.41	118.45	118.90	115.87	3,716,400
2026-01-14	117.57	119.29	117.35	118.68	115.65	4,554,900
2026-01-13	116.48	117.56	115.98	117.39	114.40	3,284,100
2026-01-12	116.77	117.49	116.27	116.71	113.73	3,007,800
2026-01-09	117.39	118.26	116.76	116.80	113.82	2,884,800
2026-01-08	116.51	118.60	116.19	117.32	114.33	3,214,100
2026-01-07	118.12	118.30	115.95	116.19	113.23	3,227,800
2026-01-06	116.76	117.91	116.40	117.74	114.74	3,303,700
2026-01-05	117.00	117.00	115.10	116.81	113.83	4,310,300
2026-01-02	117.18	118.07	116.38	117.44	114.44	2,619,600
2025-12-31	117.70	117.81	117.10	117.21	114.22	1,973,900
2025-12-30	117.59	117.94	117.25	117.68	114.68	1,834,800
2025-12-29	117.30	118.03	117.08	117.52	114.52	2,489,100
2025-12-26	117.16	117.80	116.77	117.18	114.19	1,440,300
2025-12-24	117.19	117.51	116.82	117.48	114.48	1,060,600
2025-12-23	116.37	117.19	116.12	116.79	113.81	3,627,800
2025-12-22	115.30	116.46	115.00	116.30	113.33	2,477,200
2025-12-19	117.43	117.49	115.55	115.56	112.61	6,898,600
2025-12-18	117.34	117.81	116.65	117.55	114.55	4,611,000
2025-12-17	115.47	117.91	115.40	117.43	114.43	4,436,700
2025-12-16	116.98	117.22	115.24	115.59	112.64	3,222,300
2025-12-15	115.81	116.95	115.41	116.73	113.75	3,797,200
2025-12-12	114.50	115.35	114.40	115.30	112.36	2,955,700
2025-12-11	114.56	115.50	113.99	114.39	111.47	2,992,300
2025-12-10	115.28	115.40	113.90	114.00	111.09	3,366,400
2025-12-09	115.80	116.21	115.05	115.24	112.30	2,929,700
2025-12-08	116.20	116.42	114.13	115.22	112.28	5,217,200
2025-12-05	117.84	118.18	116.40	116.52	113.55	3,983,100
2025-12-04	118.38	119.44	117.84	117.97	114.96	3,151,000
2025-12-03	119.87	120.56	118.37	118.62	115.59	3,328,400
2025-12-02	121.10	121.14	119.37	119.69	116.64	3,554,400
2025-12-01	123.21	123.46	120.67	120.75	117.67	4,050,600
2025-11-28	123.15	124.13	123.04	123.94	120.78	1,439,800
2025-11-26	122.41	123.60	121.95	123.43	120.28	3,374,400
2025-11-25	122.26	122.98	121.59	121.93	118.82	2,835,100
2025-11-24	123.07	123.41	121.40	122.09	118.98	3,442,700
2025-11-21	122.94	123.39	121.91	122.80	119.67	4,407,000
2025-11-20	122.28	122.98	121.86	122.54	119.41	2,639,200
2025-11-19	123.88	123.88	121.45	122.23	119.11	3,411,000
2025-11-18	125.65	125.93	123.79	123.80	120.64	3,774,300
2025-11-17	123.33	125.21	122.86	125.18	121.99	3,879,900
2025-11-14	123.33	124.20	122.25	122.71	119.58	3,878,200
2025-11-13	123.76	124.59	123.10	123.59	119.40	3,277,900
2025-11-12	123.66	124.29	123.43	123.90	119.70	3,238,900
2025-11-11	123.13	124.22	122.31	123.67	119.48	3,101,600
2025-11-10	123.05	123.68	121.84	122.93	118.76	4,442,000
2025-11-07	124.10	125.72	122.41	123.66	119.47	5,456,800
2025-11-06	123.60	124.86	123.40	124.00	119.80	4,674,700
2025-11-05	123.79	124.48	123.17	123.77	119.57	3,822,300
2025-11-04	124.34	124.51	123.49	123.83	119.63	3,169,800
2025-11-03	123.87	124.00	122.27	123.67	119.48	3,365,700

← NewerPage 4 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.