Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	128.17	128.65	127.12	128.53	124.17	3,120,800
2025-10-16	128.84	129.51	127.40	127.40	123.08	2,785,200
2025-10-15	128.18	128.99	127.07	128.67	124.31	3,023,200
2025-10-14	126.91	128.49	126.29	127.82	123.49	2,712,900
2025-10-13	126.21	126.95	125.69	126.09	121.81	2,136,200
2025-10-10	125.29	127.27	125.02	127.02	122.71	2,955,400
2025-10-09	125.90	126.09	124.61	124.71	120.48	1,500,800
2025-10-08	126.26	126.32	124.40	125.23	120.98	2,423,000
2025-10-07	124.85	125.95	124.34	125.56	121.30	2,723,300
2025-10-06	123.43	124.46	122.78	124.38	120.16	2,289,000
2025-10-03	122.11	123.83	122.00	123.54	119.35	2,761,900
2025-10-02	121.50	122.08	120.94	121.57	117.45	3,098,800
2025-10-01	123.56	123.82	122.32	122.39	118.24	2,489,200
2025-09-30	122.98	123.93	122.62	123.75	119.55	3,719,800
2025-09-29	123.05	123.08	121.32	122.80	118.64	4,210,000
2025-09-26	122.14	123.45	122.04	123.02	118.85	2,644,400
2025-09-25	124.11	124.30	122.27	122.32	118.17	2,285,600
2025-09-24	123.00	123.95	122.95	123.64	119.45	2,173,100
2025-09-23	121.46	123.24	120.97	123.10	118.93	2,123,700
2025-09-22	121.21	122.01	120.73	121.58	117.46	2,062,000
2025-09-19	120.76	121.65	120.00	121.08	116.97	4,842,000
2025-09-18	120.03	121.12	119.69	120.39	116.31	2,541,100
2025-09-17	120.74	121.50	120.27	121.10	116.99	2,437,700
2025-09-16	122.63	122.83	120.20	120.25	116.17	4,158,400
2025-09-15	121.65	122.65	121.62	122.37	118.22	2,202,600
2025-09-12	122.08	122.90	121.87	121.95	117.82	2,136,400
2025-09-11	121.36	122.23	120.97	122.11	117.97	2,178,000
2025-09-10	120.41	121.46	120.20	121.35	117.24	2,104,400
2025-09-09	120.25	121.03	119.90	120.38	116.30	2,182,800
2025-09-08	120.40	120.83	119.76	120.17	116.10	3,069,000
2025-09-05	121.31	121.48	120.04	120.61	116.52	1,980,700
2025-09-04	122.20	122.45	120.38	120.87	116.77	3,069,700
2025-09-03	121.30	121.89	120.62	121.50	117.38	2,152,100
2025-09-02	122.46	122.77	121.37	121.89	117.76	2,449,100
2025-08-29	122.40	123.19	122.11	122.49	118.34	2,151,200
2025-08-28	123.30	123.61	122.25	122.37	118.22	2,496,500
2025-08-27	123.61	123.85	122.76	123.68	119.49	2,560,800
2025-08-26	123.00	123.54	122.10	123.28	119.10	3,102,000
2025-08-25	123.95	124.22	122.87	123.11	118.94	2,454,300
2025-08-22	124.79	125.25	123.33	124.34	120.12	2,182,900
2025-08-21	124.32	124.92	123.94	124.14	119.93	2,084,700
2025-08-20	124.50	125.95	124.18	124.48	120.26	3,455,700
2025-08-19	121.64	123.82	121.38	123.78	119.58	2,908,400
2025-08-18	123.00	123.00	121.33	121.46	117.34	3,224,700
2025-08-15	123.52	123.70	121.93	122.45	118.30	4,024,700
2025-08-14	125.70	125.70	124.00	124.26	119.02	3,410,300
2025-08-13	124.39	125.76	123.95	125.71	120.41	3,009,200
2025-08-12	125.40	125.58	123.36	124.47	119.22	3,826,300
2025-08-11	125.69	125.96	124.91	125.56	120.26	2,244,500
2025-08-08	125.98	126.53	125.18	125.32	120.03	2,643,800

← NewerPage 5 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.