Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	88.900	89.720	88.420	88.650	68.039	4,274,200
2019-11-15	88.640	88.720	88.090	88.580	67.986	3,567,000
2019-11-14	87.700	88.820	87.520	88.250	67.732	3,905,700
2019-11-13	88.000	88.690	87.310	88.530	67.222	5,441,900
2019-11-12	87.800	88.110	87.230	87.590	66.508	3,843,000
2019-11-11	89.980	90.000	87.470	87.600	66.516	4,871,000
2019-11-08	91.700	91.780	89.220	89.950	68.300	6,146,200
2019-11-07	93.000	93.300	91.750	92.580	70.297	4,125,000
2019-11-06	93.200	93.690	93.050	93.360	70.889	2,186,900
2019-11-05	93.040	93.580	92.400	93.150	70.730	2,626,800
2019-11-04	94.340	94.420	93.060	93.640	71.102	3,105,900
2019-11-01	94.300	94.550	93.780	94.380	71.664	2,647,200
2019-10-31	93.900	94.440	93.580	94.260	71.573	2,454,100
2019-10-30	93.650	94.370	93.430	94.010	71.383	1,831,300
2019-10-29	93.790	93.940	93.330	93.530	71.018	2,675,100
2019-10-28	95.030	95.250	93.880	94.100	71.451	2,761,600
2019-10-25	96.270	96.360	94.990	95.430	72.461	1,818,100
2019-10-24	96.050	96.500	95.960	96.070	72.947	1,763,400
2019-10-23	95.530	96.180	95.270	96.170	73.023	2,199,800
2019-10-22	95.500	95.610	95.080	95.320	72.378	1,743,700
2019-10-21	95.160	95.400	94.660	95.330	72.385	1,550,200
2019-10-18	94.950	95.590	94.500	95.350	72.400	3,041,900
2019-10-17	95.110	95.610	94.940	95.170	72.264	2,051,700
2019-10-16	94.730	95.150	94.410	95.130	72.233	2,617,100
2019-10-15	95.140	95.470	94.660	95.000	72.135	1,904,600
2019-10-14	96.160	96.160	94.840	95.130	72.233	2,483,600
2019-10-11	96.290	96.600	95.450	95.970	72.871	2,320,000
2019-10-10	95.870	96.460	95.510	96.290	73.114	2,382,200
2019-10-09	96.280	96.560	95.970	96.030	72.917	2,608,800
2019-10-08	96.960	97.060	95.990	96.090	72.962	2,470,800
2019-10-07	96.750	97.250	96.400	96.920	73.593	2,311,700
2019-10-04	95.460	97.370	95.310	97.170	73.782	3,129,600
2019-10-03	95.000	95.610	94.760	95.100	72.211	3,015,800
2019-10-02	96.210	96.350	94.610	94.710	71.914	3,044,000
2019-10-01	95.570	96.200	95.250	96.190	73.038	2,009,200
2019-09-30	96.250	96.490	95.590	95.860	72.788	2,501,700
2019-09-27	96.290	96.460	95.670	96.260	73.091	1,960,700
2019-09-26	96.010	96.610	95.880	96.200	73.046	1,986,100
2019-09-25	96.180	96.630	95.740	96.000	72.894	2,383,600
2019-09-24	95.660	96.800	95.550	96.280	73.107	3,166,100
2019-09-23	95.290	95.720	95.080	95.400	72.438	2,089,100
2019-09-20	95.210	95.440	94.240	95.270	72.340	5,069,100
2019-09-19	94.550	94.560	93.760	94.490	71.747	2,049,900
2019-09-18	94.290	94.680	93.520	94.260	71.573	3,066,500
2019-09-17	93.330	94.200	93.160	93.870	71.277	2,615,600
2019-09-16	93.830	93.980	92.740	93.120	70.707	2,934,600
2019-09-13	94.490	95.000	93.660	93.900	71.299	3,322,200
2019-09-12	95.160	95.700	94.670	94.960	72.104	2,339,400
2019-09-11	93.550	94.540	93.250	94.490	71.747	2,756,500
2019-09-10	93.260	94.540	93.240	93.940	71.330	3,179,600
2019-09-09	93.560	93.840	93.080	93.720	71.163	2,935,100
2019-09-06	93.630	94.290	93.370	93.760	71.193	2,578,000
2019-09-05	93.500	93.850	92.810	93.410	70.927	2,721,200
2019-09-04	93.900	94.180	93.230	93.970	71.353	2,102,600
2019-09-03	92.500	93.720	92.330	93.670	71.125	2,620,200
2019-08-30	93.000	93.350	92.610	92.740	70.419	2,157,900
2019-08-29	92.760	92.800	91.530	92.760	70.434	2,231,400
2019-08-28	92.410	93.150	91.900	92.300	70.084	2,639,200
2019-08-27	91.770	92.840	91.660	92.150	69.971	3,668,000
2019-08-26	90.930	91.390	90.570	91.350	69.363	2,037,100

← NewerPage 30 of 79 · 4,732 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.