Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	89.660	89.940	89.430	89.530	66.539	3,513,400
2019-03-04	89.820	89.950	88.980	89.880	66.799	3,104,400
2019-03-01	89.600	89.910	88.930	89.530	66.539	5,613,700
2019-02-28	89.210	89.990	89.000	89.660	66.635	4,137,300
2019-02-27	88.730	89.430	88.470	89.280	66.353	2,112,500
2019-02-26	89.630	89.890	88.190	88.880	66.056	3,234,500
2019-02-25	89.910	89.950	88.920	89.480	66.502	2,551,000
2019-02-22	89.700	90.290	89.360	89.910	66.821	2,538,500
2019-02-21	88.320	89.660	88.270	89.590	66.583	3,167,800
2019-02-20	87.950	89.060	87.540	88.850	66.033	3,471,200
2019-02-19	87.640	88.140	87.240	87.940	65.357	4,358,600
2019-02-15	88.450	88.490	87.020	87.510	65.037	4,472,900
2019-02-14	88.530	88.610	87.250	87.820	65.268	3,987,400
2019-02-13	89.900	90.210	89.320	89.590	65.894	5,281,400
2019-02-12	90.300	90.740	89.650	90.230	66.364	2,676,900
2019-02-11	90.080	90.650	89.700	90.170	66.320	2,428,100
2019-02-08	89.420	90.580	89.300	90.300	66.416	3,716,600
2019-02-07	88.400	89.500	87.850	89.480	65.813	2,844,600
2019-02-06	88.450	88.790	87.810	88.460	65.062	2,467,400
2019-02-05	87.910	88.650	87.410	88.500	65.092	3,464,300
2019-02-04	87.160	87.830	86.480	87.820	64.592	3,301,800
2019-02-01	87.780	88.050	86.860	87.780	64.562	3,207,100
2019-01-31	86.090	88.480	85.520	87.780	64.562	6,869,400
2019-01-30	85.360	86.540	85.260	86.050	63.290	2,215,100
2019-01-29	85.950	86.160	85.280	85.630	62.981	3,625,500
2019-01-28	86.020	86.290	85.130	85.650	62.996	2,079,100
2019-01-25	86.340	86.990	85.630	85.850	63.143	2,472,900
2019-01-24	86.230	86.770	85.360	86.700	63.768	2,504,400
2019-01-23	85.490	86.150	85.290	86.130	63.349	2,629,400
2019-01-22	85.010	86.510	84.850	85.610	62.966	2,693,600
2019-01-18	85.940	86.020	85.210	85.600	62.959	2,842,600
2019-01-17	85.290	85.770	84.920	85.640	62.988	1,895,700
2019-01-16	84.720	85.380	84.340	85.270	62.716	2,279,100
2019-01-15	83.600	85.460	83.330	85.140	62.621	2,722,900
2019-01-14	84.320	84.320	82.460	83.660	61.532	3,931,000
2019-01-11	85.210	85.210	84.210	84.610	62.231	3,082,400
2019-01-10	85.050	85.590	84.630	85.270	62.716	3,758,000
2019-01-09	84.960	86.000	84.340	84.810	62.378	3,264,400
2019-01-08	85.040	86.170	84.500	86.080	63.312	2,350,500
2019-01-07	84.850	85.390	84.330	85.010	62.525	3,060,200
2019-01-04	84.160	85.450	84.060	85.370	62.790	3,278,100
2019-01-03	84.760	85.600	84.060	84.670	62.275	2,959,700
2019-01-02	86.110	86.190	84.300	84.700	62.297	2,857,400
2018-12-31	86.340	86.600	85.310	86.300	63.474	2,240,100
2018-12-28	86.120	87.180	85.770	86.120	63.341	2,447,500
2018-12-27	85.390	85.960	83.930	85.960	63.224	3,081,700
2018-12-26	84.000	85.270	82.770	85.250	62.702	2,616,900
2018-12-24	87.660	88.390	83.260	83.910	61.716	2,752,700
2018-12-21	87.860	90.250	87.510	87.670	64.481	6,798,600
2018-12-20	87.400	89.110	86.370	88.140	64.827	4,622,300
2018-12-19	87.850	88.320	86.730	87.230	64.158	4,832,800
2018-12-18	88.430	89.230	87.240	87.660	64.474	4,224,100
2018-12-17	91.000	91.300	87.640	88.090	64.790	5,527,300
2018-12-14	91.000	91.350	90.180	90.750	66.747	3,651,900
2018-12-13	89.780	91.250	89.780	90.900	66.857	4,180,900
2018-12-12	90.790	91.250	89.520	89.600	65.901	5,225,800
2018-12-11	90.500	90.980	89.740	90.790	66.776	4,707,000
2018-12-10	90.160	90.660	88.800	90.510	66.570	3,904,000
2018-12-07	89.950	90.550	89.220	89.990	66.188	4,985,100
2018-12-06	90.500	90.640	88.360	89.830	66.070	4,758,300

← NewerPage 33 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.