Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	89.760	90.700	89.630	90.050	66.232	5,598,100
2018-12-03	88.000	89.630	87.200	89.620	65.916	3,904,800
2018-11-30	87.790	88.730	87.210	88.570	65.143	4,829,300
2018-11-29	87.610	88.060	86.650	87.600	64.430	2,940,100
2018-11-28	87.700	87.880	86.910	87.600	64.430	2,950,200
2018-11-27	87.020	88.000	86.530	87.830	64.599	2,383,400
2018-11-26	86.700	87.300	86.260	86.980	63.974	2,169,100
2018-11-23	86.620	86.990	86.200	86.750	63.805	1,448,300
2018-11-21	88.050	88.180	86.120	86.450	63.584	3,640,300
2018-11-20	88.070	89.230	87.800	88.520	65.107	6,879,300
2018-11-19	86.580	87.710	86.500	87.640	64.459	4,114,400
2018-11-16	86.440	87.100	85.890	86.680	63.753	3,351,200
2018-11-15	84.840	86.290	84.040	86.140	63.356	4,481,100
2018-11-14	85.900	86.950	85.650	86.420	62.880	3,860,600
2018-11-13	85.900	86.620	85.300	86.350	62.829	2,833,200
2018-11-12	85.250	86.960	85.200	85.920	62.516	3,250,900
2018-11-09	84.500	85.770	84.250	85.580	62.268	4,432,500
2018-11-08	84.740	85.020	83.330	84.330	61.359	3,002,400
2018-11-07	84.750	84.780	83.590	84.700	61.628	2,981,500
2018-11-06	83.660	84.450	83.440	84.330	61.359	2,642,900
2018-11-05	83.080	83.840	82.680	83.580	60.813	3,057,700
2018-11-02	83.410	83.830	80.890	82.590	60.093	7,038,400
2018-11-01	82.570	82.630	80.960	81.660	59.416	6,994,300
2018-10-31	83.220	83.350	82.040	82.630	60.122	4,084,000
2018-10-30	83.800	84.230	82.630	83.830	60.995	2,996,000
2018-10-29	82.090	83.620	81.880	83.460	60.726	4,157,900
2018-10-26	84.020	84.640	81.420	81.890	59.583	5,326,900
2018-10-25	84.500	84.550	83.410	83.640	60.857	6,787,900
2018-10-24	82.640	85.080	82.280	84.750	61.664	4,890,200
2018-10-23	82.970	84.030	82.210	82.300	59.882	4,882,800
2018-10-22	83.020	83.210	82.330	82.640	60.129	4,275,800
2018-10-19	81.250	83.420	81.230	82.750	60.209	4,395,800
2018-10-18	81.490	81.740	80.910	81.260	59.125	4,274,200
2018-10-17	80.820	81.070	80.190	80.770	58.769	2,670,600
2018-10-16	80.050	81.410	79.750	80.940	58.892	3,333,200
2018-10-15	79.920	80.850	79.710	80.130	58.303	3,018,400
2018-10-12	79.770	80.110	79.010	79.990	58.201	5,821,700
2018-10-11	82.150	82.410	79.670	79.980	58.194	6,074,700
2018-10-10	82.200	83.310	81.830	81.880	59.576	5,042,100
2018-10-09	82.270	82.690	81.810	82.250	59.845	4,204,200
2018-10-08	81.500	82.950	81.350	82.140	59.765	4,450,200
2018-10-05	79.900	81.720	79.830	81.400	59.227	4,824,800
2018-10-04	79.110	80.030	78.560	79.940	58.165	3,620,300
2018-10-03	80.340	80.610	78.520	79.190	57.619	4,127,400
2018-10-02	79.930	80.750	79.910	80.420	58.514	2,509,500
2018-10-01	79.910	80.000	79.190	79.550	57.881	2,727,200
2018-09-28	79.130	80.060	79.100	80.020	58.223	4,540,900
2018-09-27	78.000	79.320	78.000	78.940	57.437	3,256,000
2018-09-26	78.800	79.250	78.040	78.090	56.819	5,169,800
2018-09-25	79.600	79.700	78.550	78.810	57.342	4,748,700
2018-09-24	79.710	79.970	79.430	79.610	57.925	3,633,700
2018-09-21	80.500	80.920	78.530	79.820	58.077	15,566,200
2018-09-20	80.000	80.740	79.270	80.620	58.659	4,074,900
2018-09-19	81.890	81.960	79.620	80.090	58.274	4,469,600
2018-09-18	82.440	82.500	81.660	81.920	59.605	4,191,000
2018-09-17	81.770	82.140	81.260	82.080	59.722	3,052,100
2018-09-14	81.990	82.000	81.040	81.700	59.445	3,102,700
2018-09-13	80.910	82.210	80.550	82.150	59.773	4,725,200
2018-09-12	81.230	81.500	80.610	80.890	58.856	4,646,300
2018-09-11	82.440	82.800	81.270	81.380	59.212	4,085,500

← NewerPage 34 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.