Duke Energy CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 123.87 | 124.00 | 122.27 | 123.67 | 119.48 | 3,365,700 |
| 2025-10-31 | 124.34 | 124.93 | 123.75 | 124.30 | 120.09 | 2,961,900 |
| 2025-10-30 | 124.52 | 125.88 | 124.38 | 125.21 | 120.96 | 2,666,400 |
| 2025-10-29 | 125.65 | 126.07 | 123.82 | 124.29 | 120.08 | 3,686,400 |
| 2025-10-28 | 126.86 | 127.35 | 125.38 | 125.65 | 121.39 | 3,159,200 |
| 2025-10-27 | 127.00 | 127.58 | 126.26 | 127.49 | 123.17 | 2,308,300 |
| 2025-10-24 | 127.30 | 128.44 | 126.98 | 127.37 | 123.05 | 2,175,000 |
| 2025-10-23 | 129.86 | 129.86 | 127.17 | 127.26 | 122.95 | 2,531,000 |
| 2025-10-22 | 128.55 | 130.03 | 127.49 | 129.03 | 124.66 | 3,143,000 |
| 2025-10-21 | 129.50 | 129.50 | 127.26 | 128.33 | 123.98 | 2,628,800 |
| 2025-10-20 | 129.00 | 129.20 | 127.69 | 128.94 | 124.57 | 3,759,300 |
← NewerPage 5 of 5 · 251 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.