Duke Energy CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 119.25 | 121.61 | 119.00 | 121.47 | 121.47 | 3,751,900 |
| 2026-10-15 | 121.64 | 121.64 | 118.86 | 118.88 | 118.88 | 4,793,200 |
| 2026-10-14 | 118.02 | 119.69 | 117.41 | 119.64 | 119.64 | 4,666,400 |
| 2026-10-13 | 118.25 | 118.50 | 116.24 | 118.19 | 118.19 | 3,498,800 |
| 2026-10-12 | 116.76 | 117.74 | 116.29 | 117.69 | 117.69 | 2,789,500 |
| 2026-10-09 | 116.26 | 116.82 | 116.02 | 116.65 | 116.65 | 2,805,800 |
| 2026-10-08 | 115.60 | 116.92 | 114.87 | 116.84 | 116.84 | 4,254,300 |
| 2026-10-07 | 115.90 | 116.24 | 115.25 | 115.50 | 115.50 | 3,988,200 |
| 2026-10-06 | 114.43 | 115.74 | 114.06 | 115.66 | 115.66 | 4,946,300 |
| 2026-10-05 | 114.00 | 114.31 | 113.29 | 113.84 | 113.84 | 4,226,000 |
| 2026-10-02 | 114.21 | 115.17 | 113.52 | 114.13 | 114.13 | 3,890,900 |
| 2026-10-01 | 113.55 | 114.01 | 112.61 | 113.74 | 113.74 | 4,821,600 |
| 2026-09-30 | 114.80 | 115.03 | 113.90 | 114.01 | 114.01 | 4,445,800 |
| 2026-09-29 | 112.87 | 114.44 | 112.40 | 114.21 | 114.21 | 5,180,800 |
| 2026-09-28 | 113.50 | 113.85 | 112.79 | 113.41 | 113.41 | 4,193,500 |
| 2026-09-25 | 113.14 | 113.61 | 112.52 | 113.35 | 113.35 | 3,749,300 |
| 2026-09-24 | 114.76 | 115.03 | 113.16 | 113.23 | 113.23 | 3,756,700 |
| 2026-09-23 | 116.00 | 116.01 | 114.10 | 114.17 | 114.17 | 3,883,300 |
| 2026-09-22 | 116.49 | 117.01 | 116.06 | 116.31 | 116.31 | 2,777,100 |
| 2026-09-21 | 117.49 | 118.00 | 116.60 | 116.74 | 116.74 | 4,270,400 |
| 2026-09-18 | 117.92 | 118.02 | 117.04 | 117.53 | 117.53 | 8,609,800 |
| 2026-09-17 | 118.36 | 118.57 | 117.53 | 118.54 | 118.54 | 4,144,500 |
| 2026-09-16 | 118.42 | 118.76 | 117.46 | 117.76 | 117.76 | 3,820,000 |
| 2026-09-15 | 119.14 | 119.27 | 117.57 | 117.77 | 117.77 | 4,595,300 |
| 2026-09-14 | 120.05 | 120.47 | 118.68 | 119.02 | 119.02 | 3,580,300 |
| 2026-09-11 | 120.26 | 120.35 | 118.99 | 119.42 | 119.42 | 3,033,100 |
| 2026-09-10 | 120.98 | 121.26 | 119.27 | 119.37 | 119.37 | 3,270,700 |
| 2026-09-09 | 121.57 | 121.57 | 119.69 | 120.43 | 120.43 | 4,079,700 |
| 2026-09-08 | 120.21 | 121.62 | 120.00 | 121.24 | 121.24 | 3,462,300 |
| 2026-09-04 | 120.74 | 121.43 | 119.97 | 120.22 | 120.22 | 3,208,500 |
| 2026-09-03 | 120.81 | 121.98 | 120.76 | 121.40 | 121.40 | 3,357,200 |
| 2026-09-02 | 120.22 | 121.06 | 119.22 | 120.56 | 120.56 | 3,419,100 |
| 2026-09-01 | 120.48 | 121.25 | 119.76 | 120.39 | 120.39 | 3,174,700 |
| 2026-08-31 | 119.60 | 120.52 | 119.04 | 119.91 | 119.91 | 4,283,100 |
| 2026-08-28 | 121.41 | 121.59 | 119.72 | 120.25 | 120.25 | 2,703,000 |
| 2026-08-27 | 120.80 | 121.18 | 120.10 | 120.84 | 120.84 | 3,208,700 |
| 2026-08-26 | 121.60 | 122.57 | 121.59 | 121.89 | 121.89 | 2,744,100 |
| 2026-08-25 | 121.70 | 122.20 | 121.16 | 121.59 | 121.59 | 2,766,600 |
| 2026-08-24 | 120.20 | 122.21 | 119.99 | 121.97 | 121.97 | 3,356,300 |
| 2026-08-21 | 122.84 | 123.04 | 119.74 | 119.85 | 119.85 | 4,844,700 |
| 2026-08-20 | 123.25 | 124.28 | 122.66 | 122.69 | 122.69 | 3,729,200 |
| 2026-08-19 | 124.73 | 125.11 | 123.00 | 123.60 | 123.60 | 3,525,900 |
| 2026-08-18 | 124.96 | 125.66 | 123.91 | 123.99 | 123.99 | 5,411,500 |
| 2026-08-17 | 123.25 | 124.05 | 122.86 | 123.58 | 123.58 | 2,896,400 |
| 2026-08-14 | 123.18 | 124.43 | 123.01 | 123.92 | 123.92 | 4,124,800 |
| 2026-08-13 | 123.77 | 124.66 | 123.62 | 124.49 | 123.41 | 3,336,800 |
| 2026-08-12 | 122.71 | 123.74 | 122.50 | 123.49 | 122.41 | 3,440,900 |
| 2026-08-11 | 121.25 | 123.34 | 120.87 | 123.19 | 122.12 | 7,042,800 |
| 2026-08-10 | 124.00 | 124.00 | 120.73 | 121.19 | 120.13 | 11,795,800 |
| 2026-08-07 | 123.00 | 125.40 | 122.34 | 124.85 | 123.76 | 4,309,600 |
| 2026-08-06 | 124.94 | 125.11 | 122.59 | 123.90 | 122.82 | 5,060,500 |
| 2026-08-05 | 124.35 | 124.35 | 122.37 | 123.34 | 122.27 | 6,787,900 |
| 2026-08-04 | 123.51 | 124.87 | 121.80 | 124.27 | 123.19 | 5,683,300 |
| 2026-08-03 | 125.00 | 126.01 | 123.50 | 124.28 | 123.20 | 5,075,600 |
| 2026-07-31 | 125.65 | 126.38 | 124.63 | 125.43 | 124.34 | 4,313,200 |
| 2026-07-30 | 129.16 | 129.30 | 125.24 | 126.27 | 125.17 | 4,743,800 |
| 2026-07-29 | 129.75 | 130.29 | 128.36 | 129.08 | 127.96 | 3,668,300 |
| 2026-07-28 | 129.82 | 132.65 | 129.22 | 129.24 | 128.11 | 3,641,600 |
| 2026-07-27 | 129.75 | 130.87 | 128.64 | 128.83 | 127.71 | 2,971,200 |
| 2026-07-24 | 129.34 | 131.00 | 129.26 | 130.52 | 129.38 | 2,856,500 |
Page 1 of 5 · 250 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.