Duke Energy CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 109.47 | 112.25 | 109.40 | 112.17 | 105.49 | 3,868,000 |
| 2024-11-14 | 111.57 | 111.57 | 110.54 | 110.68 | 103.11 | 3,685,800 |
| 2024-11-13 | 112.52 | 112.80 | 110.67 | 111.31 | 103.70 | 2,193,000 |
| 2024-11-12 | 112.66 | 113.08 | 111.76 | 111.88 | 104.23 | 2,876,800 |
| 2024-11-11 | 112.64 | 114.16 | 112.39 | 112.46 | 104.77 | 3,243,400 |
| 2024-11-08 | 111.77 | 114.05 | 111.56 | 113.23 | 105.48 | 3,788,500 |
| 2024-11-07 | 112.64 | 113.21 | 110.31 | 111.08 | 103.48 | 5,593,500 |
| 2024-11-06 | 114.01 | 114.25 | 112.52 | 113.63 | 105.86 | 4,236,700 |
| 2024-11-05 | 112.59 | 114.17 | 112.06 | 114.08 | 106.28 | 2,558,500 |
| 2024-11-04 | 112.68 | 113.13 | 112.07 | 112.52 | 104.82 | 3,050,100 |
| 2024-11-01 | 114.68 | 115.40 | 112.60 | 112.68 | 104.97 | 3,713,100 |
| 2024-10-31 | 113.99 | 115.82 | 113.89 | 115.27 | 107.39 | 3,835,800 |
| 2024-10-30 | 115.03 | 115.27 | 113.82 | 114.00 | 106.20 | 2,480,000 |
| 2024-10-29 | 116.00 | 116.35 | 114.38 | 114.41 | 106.58 | 3,478,800 |
| 2024-10-28 | 117.21 | 118.06 | 117.02 | 117.06 | 109.05 | 2,214,300 |
| 2024-10-25 | 119.49 | 119.53 | 117.21 | 117.21 | 109.19 | 2,406,300 |
| 2024-10-24 | 120.80 | 120.95 | 118.92 | 119.02 | 110.88 | 2,283,700 |
| 2024-10-23 | 119.79 | 120.61 | 119.38 | 120.57 | 112.32 | 2,286,400 |
| 2024-10-22 | 118.72 | 119.94 | 118.38 | 119.88 | 111.68 | 2,877,000 |
| 2024-10-21 | 121.05 | 121.25 | 119.67 | 119.89 | 111.69 | 2,703,200 |
| 2024-10-18 | 120.74 | 120.85 | 119.62 | 120.76 | 112.50 | 3,562,300 |
| 2024-10-17 | 119.78 | 120.81 | 119.48 | 120.58 | 112.33 | 4,589,900 |
| 2024-10-16 | 117.60 | 120.09 | 116.95 | 119.78 | 111.59 | 4,776,800 |
| 2024-10-15 | 116.50 | 118.07 | 115.70 | 117.12 | 109.11 | 2,863,200 |
| 2024-10-14 | 114.17 | 115.26 | 114.10 | 115.09 | 107.22 | 2,807,100 |
| 2024-10-11 | 113.40 | 114.33 | 113.12 | 114.17 | 106.36 | 3,406,700 |
| 2024-10-10 | 111.89 | 113.50 | 111.03 | 113.12 | 105.38 | 6,301,600 |
| 2024-10-09 | 110.80 | 111.62 | 110.30 | 111.32 | 103.71 | 3,601,500 |
| 2024-10-08 | 111.00 | 111.14 | 110.05 | 110.67 | 103.10 | 4,810,600 |
| 2024-10-07 | 113.79 | 113.79 | 110.12 | 110.23 | 102.69 | 5,955,000 |
| 2024-10-04 | 114.63 | 114.87 | 113.81 | 114.05 | 106.25 | 3,512,900 |
| 2024-10-03 | 116.98 | 117.09 | 115.48 | 115.76 | 107.84 | 3,856,600 |
| 2024-10-02 | 115.50 | 116.81 | 115.13 | 116.68 | 108.70 | 3,360,200 |
| 2024-10-01 | 115.45 | 116.46 | 114.91 | 116.22 | 108.27 | 3,729,700 |
| 2024-09-30 | 116.29 | 116.34 | 114.34 | 115.30 | 107.41 | 5,539,400 |
| 2024-09-27 | 115.50 | 116.33 | 114.83 | 115.97 | 108.04 | 3,523,000 |
| 2024-09-26 | 115.12 | 116.32 | 114.84 | 115.17 | 107.29 | 3,425,700 |
| 2024-09-25 | 116.60 | 116.76 | 115.37 | 116.21 | 108.26 | 3,496,700 |
| 2024-09-24 | 116.50 | 117.77 | 115.84 | 115.98 | 108.05 | 2,925,300 |
| 2024-09-23 | 116.86 | 117.47 | 116.46 | 117.31 | 109.29 | 2,332,400 |
| 2024-09-20 | 115.66 | 116.67 | 115.34 | 116.37 | 108.41 | 6,277,000 |
| 2024-09-19 | 115.09 | 115.54 | 113.95 | 115.14 | 107.26 | 3,952,300 |
| 2024-09-18 | 116.63 | 117.18 | 115.29 | 115.88 | 107.95 | 2,265,300 |
| 2024-09-17 | 117.55 | 117.73 | 116.32 | 116.73 | 108.75 | 2,251,500 |
| 2024-09-16 | 118.11 | 118.31 | 117.46 | 117.70 | 109.65 | 2,212,000 |
| 2024-09-13 | 116.24 | 117.40 | 115.74 | 117.31 | 109.29 | 2,311,000 |
| 2024-09-12 | 116.36 | 116.83 | 115.84 | 115.97 | 108.04 | 2,390,300 |
| 2024-09-11 | 116.38 | 116.49 | 115.34 | 116.20 | 108.25 | 3,667,400 |
| 2024-09-10 | 117.37 | 118.18 | 116.71 | 116.93 | 108.93 | 2,594,200 |
| 2024-09-09 | 116.93 | 117.25 | 115.94 | 117.16 | 109.15 | 2,829,800 |
| 2024-09-06 | 117.05 | 117.33 | 116.23 | 116.60 | 108.62 | 3,482,400 |
| 2024-09-05 | 117.77 | 118.11 | 116.32 | 116.85 | 108.86 | 2,585,900 |
| 2024-09-04 | 116.48 | 117.93 | 116.19 | 117.06 | 109.05 | 2,795,000 |
| 2024-09-03 | 114.00 | 116.41 | 113.91 | 115.79 | 107.87 | 3,792,500 |
| 2024-08-30 | 113.00 | 114.08 | 112.84 | 113.95 | 106.16 | 3,022,400 |
| 2024-08-29 | 112.70 | 113.07 | 111.85 | 112.99 | 105.26 | 2,021,900 |
| 2024-08-28 | 112.39 | 113.64 | 111.89 | 112.70 | 104.99 | 2,429,700 |
| 2024-08-27 | 112.77 | 113.09 | 111.78 | 111.90 | 104.25 | 2,136,500 |
| 2024-08-26 | 112.53 | 113.63 | 112.01 | 113.01 | 105.28 | 3,038,900 |
| 2024-08-23 | 112.25 | 113.00 | 111.90 | 112.36 | 104.67 | 2,732,500 |
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.