Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	91.450	91.670	90.260	90.740	68.900	3,153,900
2019-08-22	91.290	92.110	90.500	91.320	69.340	1,945,500
2019-08-21	90.470	91.290	90.090	91.240	69.280	2,754,400
2019-08-20	91.030	91.540	90.670	91.180	69.234	3,611,300
2019-08-19	89.700	91.120	89.360	90.670	68.847	2,632,000
2019-08-16	89.400	90.140	89.230	89.770	68.163	2,285,500
2019-08-15	87.690	89.580	87.570	89.280	67.791	2,384,800
2019-08-14	90.160	90.560	88.650	88.810	66.717	3,584,600
2019-08-13	89.640	90.030	88.800	89.820	67.476	2,400,900
2019-08-12	89.950	90.000	88.970	89.500	67.235	2,302,000
2019-08-09	89.490	90.180	89.280	89.750	67.423	2,355,200
2019-08-08	88.420	89.520	88.340	89.310	67.093	2,252,100
2019-08-07	88.910	89.500	87.840	88.840	66.739	2,630,100
2019-08-06	87.300	89.430	86.310	88.920	66.800	3,943,300
2019-08-05	88.480	88.850	86.530	86.960	65.327	3,969,200
2019-08-02	87.840	88.730	87.550	88.120	66.199	3,228,900
2019-08-01	86.800	88.020	86.380	87.500	65.733	3,055,000
2019-07-31	87.620	87.830	86.310	86.720	65.147	2,824,800
2019-07-30	87.610	88.180	86.910	87.740	65.913	2,693,400
2019-07-29	87.230	87.880	87.020	87.790	65.951	2,442,900
2019-07-26	86.500	87.080	86.270	86.910	65.290	2,426,000
2019-07-25	86.900	87.390	86.170	86.490	64.974	2,680,300
2019-07-24	87.950	87.980	86.800	87.180	65.492	2,386,500
2019-07-23	88.180	88.240	87.370	87.680	65.868	3,141,800
2019-07-22	88.600	88.690	87.840	88.150	66.221	2,160,300
2019-07-19	89.640	89.820	88.430	88.450	66.447	2,408,000
2019-07-18	89.210	89.850	88.660	89.790	67.453	1,911,700
2019-07-17	89.340	89.690	88.890	89.140	66.965	2,102,700
2019-07-16	89.110	89.530	88.370	89.030	66.882	1,727,100
2019-07-15	88.810	89.530	88.550	89.380	67.145	1,847,700
2019-07-12	89.590	89.590	88.440	88.700	66.634	2,101,400
2019-07-11	89.490	90.030	88.610	89.450	67.198	2,379,100
2019-07-10	89.800	90.140	89.300	89.630	67.333	2,401,700
2019-07-09	90.250	90.270	88.870	89.400	67.160	2,598,000
2019-07-08	89.900	90.060	89.060	89.660	67.355	2,046,900
2019-07-05	89.420	89.770	88.210	89.680	67.371	1,744,000
2019-07-03	89.200	90.600	89.200	90.100	67.686	1,717,600
2019-07-02	88.170	89.450	88.160	89.140	66.965	2,039,000
2019-07-01	88.010	88.240	87.240	88.010	66.116	2,848,000
2019-06-28	88.490	89.140	87.940	88.240	66.289	3,875,700
2019-06-27	88.070	88.720	87.770	88.550	66.522	2,726,700
2019-06-26	89.840	89.940	87.930	87.980	66.093	3,437,000
2019-06-25	89.910	90.680	89.780	90.120	67.701	3,996,800
2019-06-24	89.620	90.130	89.220	89.910	67.543	3,305,700
2019-06-21	88.640	89.600	87.970	89.530	67.258	6,867,500
2019-06-20	88.140	88.840	87.680	88.580	66.544	2,428,300
2019-06-19	86.900	88.120	86.680	87.650	65.846	2,683,200
2019-06-18	88.360	88.500	86.320	87.240	65.538	2,532,600
2019-06-17	88.080	88.590	87.520	87.950	66.071	2,448,600
2019-06-14	86.780	88.170	86.750	87.870	66.011	3,237,600
2019-06-13	86.950	87.440	86.320	86.770	65.184	3,753,100
2019-06-12	86.120	86.870	86.120	86.650	65.094	2,893,800
2019-06-11	86.040	86.490	85.070	85.640	64.336	2,841,300
2019-06-10	86.930	86.970	86.050	86.290	64.824	3,028,400
2019-06-07	87.960	88.600	86.950	87.040	65.387	3,243,300
2019-06-06	87.320	88.000	86.960	87.710	65.891	2,985,500
2019-06-05	86.160	87.670	85.510	87.220	65.522	2,819,200
2019-06-04	85.980	86.160	84.280	85.900	64.531	2,498,700
2019-06-03	86.040	86.140	85.260	86.020	64.621	3,061,800
2019-05-31	85.550	86.090	84.460	85.610	64.313	3,182,500

← NewerPage 31 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.