Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	113.27	113.95	111.53	111.60	105.93	3,581,600
2025-02-13	115.30	115.66	112.88	113.95	107.17	5,658,500
2025-02-12	114.74	116.48	114.34	116.37	109.44	4,149,900
2025-02-11	115.42	116.81	113.98	116.69	109.74	2,404,700
2025-02-10	114.99	115.62	113.66	115.60	108.72	2,606,700
2025-02-07	114.18	115.70	113.92	114.99	108.15	3,476,900
2025-02-06	114.03	114.91	113.36	114.52	107.70	2,593,300
2025-02-05	113.14	114.21	112.45	113.86	107.08	4,858,600
2025-02-04	112.64	112.83	111.32	112.43	105.74	2,087,900
2025-02-03	111.98	113.46	111.20	113.20	106.46	4,830,200
2025-01-31	112.26	112.45	111.38	111.99	105.32	3,537,800
2025-01-30	112.02	112.40	110.81	112.26	105.58	2,204,800
2025-01-29	111.48	112.21	110.54	110.62	104.04	2,744,200
2025-01-28	112.38	112.70	111.28	111.31	104.68	3,664,600
2025-01-27	111.00	112.76	109.43	112.62	105.92	3,585,100
2025-01-24	108.85	110.25	108.74	109.86	103.32	2,695,300
2025-01-23	109.30	109.74	108.68	109.34	102.83	2,612,500
2025-01-22	110.55	110.62	108.63	108.82	102.34	4,276,900
2025-01-21	110.00	111.35	109.30	110.77	104.18	3,144,100
2025-01-17	108.73	109.90	108.45	109.26	102.76	2,928,400
2025-01-16	106.10	109.08	105.90	109.06	102.57	2,899,100
2025-01-15	108.10	108.10	106.35	106.45	100.11	3,791,800
2025-01-14	106.16	106.88	105.61	106.85	100.49	2,866,200
2025-01-13	106.47	106.56	105.20	106.14	99.822	2,387,900
2025-01-10	107.47	108.59	105.44	105.87	99.568	2,998,100
2025-01-08	106.56	108.45	106.49	108.23	101.79	3,209,300
2025-01-07	106.68	107.85	106.30	106.81	100.45	2,976,400
2025-01-06	107.35	107.42	105.90	106.37	100.04	4,358,500
2025-01-03	108.07	108.67	107.65	107.78	101.36	2,299,300
2025-01-02	108.48	108.88	107.44	107.82	101.40	2,865,500
2024-12-31	107.88	108.12	107.18	107.74	101.33	2,987,400
2024-12-30	108.00	108.13	107.05	107.71	101.30	2,217,200
2024-12-27	107.60	109.00	107.50	108.34	101.89	2,127,200
2024-12-26	108.68	108.95	107.87	108.31	101.86	2,914,600
2024-12-24	108.39	109.03	108.11	108.97	102.48	991,900
2024-12-23	108.11	108.64	107.16	108.56	102.10	2,757,400
2024-12-20	107.16	108.69	106.72	108.28	101.83	6,044,500
2024-12-19	105.88	108.24	105.74	107.08	100.71	4,237,600
2024-12-18	107.38	107.91	105.63	105.76	99.465	4,713,900
2024-12-17	106.95	108.20	106.53	107.89	101.47	2,784,900
2024-12-16	108.74	109.21	107.18	107.44	101.04	5,673,900
2024-12-13	109.66	110.00	108.73	108.82	102.34	5,141,200
2024-12-12	110.21	110.32	108.77	109.16	102.66	3,087,600
2024-12-11	110.80	110.99	109.18	109.59	103.07	3,820,800
2024-12-10	111.94	111.94	110.32	111.11	104.50	2,941,300
2024-12-09	111.71	112.60	111.28	111.86	105.20	2,573,900
2024-12-06	113.84	114.35	111.95	112.10	105.43	2,808,800
2024-12-05	113.21	114.40	113.00	114.01	107.22	2,178,700
2024-12-04	113.45	113.75	112.72	113.28	106.54	2,218,900
2024-12-03	115.80	116.21	113.63	113.64	106.88	2,440,600
2024-12-02	117.05	117.29	114.81	115.18	108.32	3,429,900
2024-11-29	117.20	117.72	116.88	117.05	110.08	1,899,500
2024-11-27	117.68	118.58	117.28	117.42	110.43	2,221,900
2024-11-26	115.39	117.10	115.08	117.04	110.07	2,850,500
2024-11-25	115.05	115.90	114.17	115.00	108.15	4,163,000
2024-11-22	115.52	116.00	114.61	114.70	107.87	2,008,700
2024-11-21	114.13	115.04	113.15	114.86	108.02	3,095,300
2024-11-20	113.44	113.95	113.00	113.74	106.97	2,325,500
2024-11-19	113.30	113.63	112.05	113.58	106.82	3,862,000
2024-11-18	111.99	113.68	111.67	113.54	106.78	5,030,800

← NewerPage 8 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.