Duke Energy CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 115.98 | 116.04 | 113.05 | 113.07 | 107.32 | 7,359,400 |
| 2025-05-12 | 119.01 | 120.32 | 115.45 | 115.85 | 109.96 | 5,661,200 |
| 2025-05-09 | 120.24 | 120.49 | 119.37 | 120.33 | 114.22 | 3,036,900 |
| 2025-05-08 | 122.02 | 122.44 | 119.82 | 120.00 | 113.90 | 3,571,300 |
| 2025-05-07 | 122.55 | 123.37 | 121.67 | 122.60 | 116.37 | 3,466,700 |
| 2025-05-06 | 122.01 | 124.17 | 121.52 | 122.94 | 116.69 | 3,959,100 |
| 2025-05-05 | 122.12 | 122.16 | 120.24 | 120.75 | 114.61 | 3,875,200 |
| 2025-05-02 | 121.37 | 122.00 | 120.54 | 121.58 | 115.40 | 2,720,100 |
| 2025-05-01 | 121.80 | 122.37 | 120.68 | 121.33 | 115.16 | 2,609,900 |
| 2025-04-30 | 122.35 | 122.40 | 120.66 | 122.02 | 115.82 | 2,999,000 |
| 2025-04-29 | 120.29 | 121.91 | 119.37 | 121.70 | 115.52 | 2,323,600 |
| 2025-04-28 | 119.99 | 120.88 | 119.18 | 120.67 | 114.54 | 2,119,800 |
| 2025-04-25 | 120.77 | 121.27 | 119.42 | 119.85 | 113.76 | 2,717,200 |
| 2025-04-24 | 121.15 | 121.52 | 120.17 | 120.70 | 114.57 | 3,199,000 |
| 2025-04-23 | 121.21 | 122.12 | 120.04 | 121.42 | 115.25 | 4,036,000 |
| 2025-04-22 | 121.38 | 122.89 | 120.50 | 122.53 | 116.30 | 3,522,600 |
| 2025-04-21 | 121.58 | 121.95 | 118.99 | 120.17 | 114.06 | 3,076,200 |
| 2025-04-17 | 120.94 | 123.55 | 120.50 | 121.80 | 115.61 | 3,409,800 |
| 2025-04-16 | 121.49 | 121.98 | 120.07 | 120.35 | 114.23 | 2,506,800 |
| 2025-04-15 | 121.07 | 121.75 | 120.34 | 120.49 | 114.37 | 2,340,900 |
| 2025-04-14 | 118.69 | 121.19 | 118.07 | 120.60 | 114.47 | 3,226,200 |
| 2025-04-11 | 116.88 | 119.33 | 115.52 | 118.94 | 112.90 | 6,054,400 |
| 2025-04-10 | 116.31 | 118.00 | 114.62 | 116.84 | 110.90 | 6,360,400 |
| 2025-04-09 | 114.75 | 117.84 | 112.07 | 116.31 | 110.40 | 7,414,700 |
| 2025-04-08 | 118.17 | 118.36 | 114.70 | 115.95 | 110.06 | 4,976,200 |
| 2025-04-07 | 117.72 | 120.32 | 115.71 | 116.86 | 110.92 | 7,214,800 |
| 2025-04-04 | 125.00 | 125.27 | 117.86 | 118.93 | 112.89 | 8,332,600 |
| 2025-04-03 | 123.00 | 124.67 | 121.63 | 124.05 | 117.75 | 7,427,100 |
| 2025-04-02 | 121.06 | 121.39 | 119.90 | 120.39 | 114.27 | 2,541,700 |
| 2025-04-01 | 122.04 | 122.04 | 120.59 | 121.07 | 114.92 | 2,934,100 |
| 2025-03-31 | 120.30 | 122.50 | 120.17 | 121.97 | 115.77 | 6,465,600 |
| 2025-03-28 | 118.68 | 119.96 | 117.64 | 119.41 | 113.34 | 3,941,400 |
| 2025-03-27 | 117.87 | 118.23 | 117.11 | 117.65 | 111.67 | 2,833,500 |
| 2025-03-26 | 116.30 | 117.33 | 116.08 | 117.11 | 111.16 | 3,095,900 |
| 2025-03-25 | 118.10 | 118.23 | 114.92 | 116.08 | 110.18 | 5,551,600 |
| 2025-03-24 | 118.84 | 119.81 | 118.01 | 118.15 | 112.15 | 3,904,700 |
| 2025-03-21 | 119.98 | 120.91 | 118.38 | 119.10 | 113.05 | 5,850,300 |
| 2025-03-20 | 119.59 | 120.26 | 119.11 | 120.16 | 114.05 | 4,343,900 |
| 2025-03-19 | 120.51 | 120.88 | 118.67 | 119.31 | 113.25 | 4,220,600 |
| 2025-03-18 | 119.83 | 121.07 | 119.69 | 120.76 | 114.62 | 4,384,800 |
| 2025-03-17 | 119.66 | 121.47 | 119.05 | 120.81 | 114.67 | 7,126,500 |
| 2025-03-14 | 118.16 | 120.40 | 117.54 | 120.12 | 114.02 | 5,709,900 |
| 2025-03-13 | 116.95 | 118.34 | 116.37 | 118.21 | 112.20 | 5,370,300 |
| 2025-03-12 | 116.72 | 117.30 | 115.65 | 116.64 | 110.71 | 4,668,300 |
| 2025-03-11 | 118.28 | 119.51 | 117.20 | 117.70 | 111.72 | 6,297,500 |
| 2025-03-10 | 116.95 | 119.26 | 116.91 | 118.50 | 112.48 | 5,022,400 |
| 2025-03-07 | 114.81 | 116.94 | 114.32 | 116.74 | 110.81 | 3,479,200 |
| 2025-03-06 | 115.50 | 115.68 | 113.81 | 114.84 | 109.00 | 3,756,100 |
| 2025-03-05 | 115.61 | 116.91 | 115.05 | 115.23 | 109.37 | 3,491,300 |
| 2025-03-04 | 119.27 | 119.68 | 116.37 | 116.41 | 110.49 | 3,888,700 |
| 2025-03-03 | 117.32 | 118.72 | 116.66 | 118.67 | 112.64 | 4,264,900 |
| 2025-02-28 | 117.10 | 117.98 | 115.80 | 117.49 | 111.52 | 5,403,200 |
| 2025-02-27 | 115.62 | 116.79 | 115.00 | 115.89 | 110.00 | 3,239,100 |
| 2025-02-26 | 116.91 | 117.14 | 115.80 | 116.31 | 110.40 | 3,021,500 |
| 2025-02-25 | 116.42 | 117.71 | 116.01 | 117.29 | 111.33 | 3,111,900 |
| 2025-02-24 | 115.90 | 116.97 | 114.79 | 115.92 | 110.03 | 2,731,300 |
| 2025-02-21 | 112.69 | 115.96 | 112.56 | 115.55 | 109.68 | 4,424,000 |
| 2025-02-20 | 111.51 | 113.26 | 111.04 | 113.16 | 107.41 | 3,159,500 |
| 2025-02-19 | 111.32 | 112.11 | 110.95 | 111.79 | 106.11 | 3,860,600 |
| 2025-02-18 | 111.50 | 112.23 | 110.51 | 110.89 | 105.25 | 4,726,600 |
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.