Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	85.890	86.280	85.340	85.530	64.253	2,319,200
2019-05-29	87.400	87.580	85.730	85.810	64.463	2,319,000
2019-05-28	88.810	88.850	86.930	87.120	65.447	3,837,700
2019-05-24	88.900	89.450	88.650	88.810	66.717	1,987,700
2019-05-23	88.120	88.990	87.940	88.900	66.785	3,862,000
2019-05-22	87.380	88.000	87.150	87.810	65.966	2,225,700
2019-05-21	87.190	88.030	86.870	87.080	65.417	2,728,300
2019-05-20	87.310	87.600	86.660	86.960	65.327	3,100,200
2019-05-17	85.700	87.440	85.680	87.200	65.507	4,428,300
2019-05-16	85.920	86.710	85.720	86.240	64.786	4,151,900
2019-05-15	87.210	87.560	86.770	86.790	64.502	3,653,200
2019-05-14	87.320	87.620	86.560	87.010	64.666	4,955,500
2019-05-13	87.700	88.160	86.800	88.050	65.439	4,046,600
2019-05-10	86.620	88.070	86.450	87.990	65.394	2,965,400
2019-05-09	88.680	88.680	86.670	86.830	64.532	3,165,000
2019-05-08	89.150	89.300	87.720	87.800	65.253	2,832,400
2019-05-07	89.500	89.640	88.830	89.260	66.338	2,546,200
2019-05-06	90.180	90.420	89.300	89.480	66.502	2,659,600
2019-05-03	90.170	90.450	89.820	90.160	67.007	2,988,600
2019-05-02	90.440	90.810	89.620	89.810	66.747	2,656,600
2019-05-01	90.680	91.060	90.100	90.410	67.193	2,323,400
2019-04-30	89.690	91.220	89.430	91.120	67.720	3,242,700
2019-04-29	89.910	90.290	89.320	89.580	66.576	2,370,800
2019-04-26	90.700	91.330	90.280	90.320	67.126	1,921,400
2019-04-25	89.420	90.660	89.270	90.450	67.222	2,506,600
2019-04-24	89.280	89.980	88.880	89.680	66.650	1,942,400
2019-04-23	88.820	89.310	88.290	89.010	66.152	2,336,800
2019-04-22	89.010	89.560	88.530	88.730	65.944	2,615,800
2019-04-18	89.320	89.650	88.940	89.140	66.249	2,822,400
2019-04-17	89.130	89.720	88.710	89.060	66.189	4,518,200
2019-04-16	90.140	90.650	88.860	89.090	66.212	3,166,400
2019-04-15	90.500	90.740	90.160	90.440	67.215	2,808,900
2019-04-12	89.700	90.470	89.210	90.450	67.222	3,520,900
2019-04-11	90.040	90.460	89.800	90.260	67.081	2,424,500
2019-04-10	90.490	91.080	89.700	89.940	66.843	3,412,300
2019-04-09	90.060	90.480	89.820	90.250	67.074	2,475,300
2019-04-08	90.500	90.620	89.650	90.110	66.970	3,115,500
2019-04-05	89.490	90.620	89.180	90.530	67.282	5,433,200
2019-04-04	89.030	89.530	87.930	89.350	66.405	4,847,600
2019-04-03	89.000	89.190	88.220	88.850	66.033	2,998,800
2019-04-02	89.600	89.600	88.650	89.130	66.241	3,386,400
2019-04-01	89.750	89.830	88.630	89.280	66.353	4,555,500
2019-03-29	89.230	90.090	88.810	90.000	66.888	5,434,800
2019-03-28	90.680	90.900	89.020	89.380	66.427	4,565,800
2019-03-27	91.590	91.630	90.230	90.480	67.245	3,592,200
2019-03-26	90.700	91.670	90.630	91.530	68.025	3,342,100
2019-03-25	90.900	91.130	90.450	90.770	67.460	3,350,900
2019-03-22	90.160	91.670	89.910	90.700	67.408	4,174,400
2019-03-21	89.400	90.240	89.210	89.910	66.821	4,461,100
2019-03-20	89.340	90.160	89.000	89.380	66.427	3,838,800
2019-03-19	90.080	90.230	88.660	89.120	66.234	4,656,600
2019-03-18	90.860	90.910	89.730	90.060	66.933	3,977,000
2019-03-15	90.450	91.030	90.240	90.650	67.371	7,614,200
2019-03-14	90.470	91.080	90.120	90.360	67.156	3,600,300
2019-03-13	90.390	90.790	90.320	90.560	67.304	4,510,500
2019-03-12	90.470	90.870	90.110	90.510	67.267	4,583,700
2019-03-11	90.260	90.470	89.880	90.360	67.156	3,720,200
2019-03-08	89.910	90.230	89.300	90.200	67.037	2,443,800
2019-03-07	89.960	90.650	89.290	89.580	66.576	3,531,000
2019-03-06	89.650	89.960	89.360	89.570	66.568	3,121,400

← NewerPage 32 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.