Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	125.98	126.53	125.18	125.32	120.03	2,643,800
2025-08-07	124.72	126.34	124.70	125.93	120.62	2,832,100
2025-08-06	124.65	126.41	124.00	125.21	119.93	3,813,100
2025-08-05	126.97	127.85	123.97	124.00	118.77	6,746,900
2025-08-04	123.03	124.51	122.70	124.17	118.93	4,066,000
2025-08-01	122.24	123.39	121.68	122.91	117.73	4,642,700
2025-07-31	120.03	121.78	119.50	121.64	116.51	5,490,800
2025-07-30	119.50	121.49	119.25	120.48	115.40	3,432,300
2025-07-29	118.02	119.53	117.69	119.49	114.45	2,848,000
2025-07-28	119.63	119.91	117.45	117.60	112.64	2,930,100
2025-07-25	119.68	120.39	119.59	119.93	114.87	2,317,100
2025-07-24	119.51	120.10	119.21	119.75	114.70	2,133,200
2025-07-23	120.82	120.83	118.90	119.51	114.47	3,309,500
2025-07-22	120.12	121.97	119.90	120.73	115.64	3,194,700
2025-07-21	118.45	120.28	118.45	119.83	114.77	2,232,100
2025-07-18	117.34	119.09	117.25	118.42	113.42	2,475,600
2025-07-17	117.28	118.08	117.00	117.46	112.50	2,430,900
2025-07-16	116.99	118.12	116.75	117.79	112.82	2,160,600
2025-07-15	117.53	117.84	115.94	117.10	112.16	2,431,500
2025-07-14	117.45	118.60	116.73	117.93	112.96	2,684,800
2025-07-11	117.73	117.85	116.59	117.46	112.50	2,098,900
2025-07-10	116.60	118.39	116.25	118.17	113.19	2,072,700
2025-07-09	116.31	117.40	115.54	117.17	112.23	2,102,800
2025-07-08	116.54	116.78	115.40	116.31	111.40	3,135,100
2025-07-07	117.20	117.42	116.58	117.29	112.34	2,050,600
2025-07-03	117.00	117.88	116.47	117.31	112.36	1,953,900
2025-07-02	118.09	118.42	116.07	117.06	112.12	2,834,200
2025-07-01	118.68	119.33	117.00	118.87	113.86	3,498,600
2025-06-30	116.62	118.06	116.30	118.00	113.02	3,486,700
2025-06-27	116.15	117.80	116.10	116.92	111.99	3,578,700
2025-06-26	116.02	116.77	115.35	116.25	111.35	3,143,600
2025-06-25	117.96	117.96	115.80	115.95	111.06	2,966,300
2025-06-24	116.72	117.55	116.00	116.95	112.02	2,477,800
2025-06-23	115.94	117.29	115.78	116.97	112.04	2,440,500
2025-06-20	114.86	116.15	114.68	115.40	110.53	6,203,100
2025-06-18	114.90	114.94	114.03	114.58	109.75	2,937,900
2025-06-17	115.62	115.68	113.66	114.79	109.95	2,344,100
2025-06-16	117.25	117.70	114.83	115.40	110.53	3,276,000
2025-06-13	117.50	118.34	116.54	116.86	111.93	2,789,500
2025-06-12	116.78	117.59	116.44	117.28	112.33	2,432,200
2025-06-11	116.28	116.59	115.86	116.35	111.44	1,929,700
2025-06-10	115.59	116.59	114.85	116.33	111.42	2,095,400
2025-06-09	114.71	116.40	114.40	115.47	110.60	2,407,400
2025-06-06	115.58	116.10	114.76	115.23	110.37	2,094,600
2025-06-05	116.31	116.31	115.34	115.74	110.86	2,443,000
2025-06-04	116.79	117.68	115.62	115.98	111.09	3,288,300
2025-06-03	117.34	117.60	115.51	116.73	111.81	2,609,600
2025-06-02	117.01	117.67	116.33	117.23	112.28	2,820,300
2025-05-30	115.45	117.88	114.83	117.72	112.75	8,078,800
2025-05-29	113.90	115.59	113.39	115.45	110.58	2,292,800
2025-05-28	116.00	116.27	113.97	114.45	109.62	2,797,700
2025-05-27	116.88	116.91	116.00	116.38	111.47	3,742,300
2025-05-23	116.72	116.97	114.86	116.49	111.58	2,683,700
2025-05-22	116.60	116.69	114.79	115.57	110.69	4,702,600
2025-05-21	117.30	117.65	116.06	116.44	111.53	2,769,900
2025-05-20	116.68	117.83	116.50	117.31	112.36	4,459,300
2025-05-19	116.06	117.12	115.75	116.99	112.05	2,773,000
2025-05-16	115.06	116.30	114.59	116.26	111.36	2,966,700
2025-05-15	113.57	116.08	113.37	115.94	110.05	4,177,700
2025-05-14	113.07	113.19	111.22	112.46	106.75	4,203,200

← NewerPage 6 of 79 · 4,729 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.