Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	82.720	83.230	82.260	82.310	59.889	4,512,800
2018-09-07	82.820	83.190	81.940	82.470	60.005	3,113,000
2018-09-06	82.620	83.770	82.620	83.470	60.733	3,213,600
2018-09-05	81.510	83.300	81.510	83.190	60.529	4,884,700
2018-09-04	81.380	81.880	81.240	81.420	59.241	2,887,100
2018-08-31	81.300	81.800	80.870	81.240	59.111	3,837,400
2018-08-30	80.960	81.450	80.640	81.320	59.169	2,738,700
2018-08-29	80.490	80.780	80.190	80.730	58.739	2,322,700
2018-08-28	80.440	80.620	80.160	80.350	58.463	2,307,900
2018-08-27	81.420	81.590	80.300	80.590	58.638	2,559,200
2018-08-24	81.070	81.490	80.660	81.410	59.234	2,296,600
2018-08-23	80.730	81.450	80.670	80.880	58.849	1,828,100
2018-08-22	81.400	81.800	80.540	80.830	58.812	3,050,000
2018-08-21	81.710	81.780	80.830	81.280	59.140	2,623,400
2018-08-20	82.380	82.570	81.620	81.810	59.525	2,643,600
2018-08-17	81.640	82.720	81.580	82.280	59.867	3,090,200
2018-08-16	80.910	81.840	80.550	81.790	59.511	3,104,900
2018-08-15	81.440	82.450	81.310	81.860	58.886	3,683,400
2018-08-14	80.970	81.530	80.780	81.220	58.426	2,379,000
2018-08-13	80.920	81.120	80.520	80.940	58.225	4,051,000
2018-08-10	80.980	81.800	80.850	80.890	58.189	3,467,100
2018-08-09	80.460	80.870	80.280	80.810	58.131	1,658,000
2018-08-08	80.620	80.900	80.180	80.430	57.858	2,429,900
2018-08-07	81.120	81.180	80.000	80.880	58.181	2,629,400
2018-08-06	81.570	82.220	80.800	81.120	58.354	3,285,600
2018-08-03	80.520	81.720	80.290	81.550	58.663	3,122,300
2018-08-02	80.630	81.200	79.510	80.450	57.872	4,075,600
2018-08-01	81.140	81.440	80.140	81.050	58.304	3,478,500
2018-07-31	81.200	81.710	80.760	81.620	58.714	3,691,100
2018-07-30	80.850	81.200	80.600	80.770	58.102	2,306,900
2018-07-27	81.000	81.700	80.750	81.090	58.333	2,097,200
2018-07-26	80.450	81.340	80.410	81.140	58.368	2,812,000
2018-07-25	79.790	80.620	79.690	80.180	57.678	2,582,100
2018-07-24	80.100	80.140	78.780	79.890	57.469	4,065,500
2018-07-23	81.230	81.230	79.670	79.970	57.527	2,844,900
2018-07-20	81.060	81.330	80.000	80.650	58.016	3,013,500
2018-07-19	80.630	81.750	80.510	81.200	58.412	3,009,000
2018-07-18	80.740	80.740	79.900	80.440	57.865	3,103,400
2018-07-17	80.940	81.000	80.540	80.650	58.016	2,271,400
2018-07-16	80.690	80.980	80.080	80.780	58.110	4,171,500
2018-07-13	80.670	80.930	79.980	80.620	57.994	3,366,200
2018-07-12	80.410	80.640	80.100	80.500	57.908	3,655,400
2018-07-11	79.710	80.580	79.690	80.380	57.822	3,921,000
2018-07-10	78.420	79.940	77.900	79.520	57.203	3,763,200
2018-07-09	81.590	81.590	78.370	78.640	56.570	4,505,700
2018-07-06	80.580	81.700	80.490	81.620	58.714	2,963,000
2018-07-05	79.960	80.620	79.610	80.610	57.987	3,964,600
2018-07-03	79.760	80.430	79.450	79.810	57.412	2,568,600
2018-07-02	79.210	79.860	78.900	79.760	57.376	2,570,000
2018-06-29	79.060	79.540	78.510	79.080	56.887	3,385,000
2018-06-28	79.750	80.150	79.100	79.230	56.995	2,659,400
2018-06-27	78.760	79.710	78.500	79.520	57.203	3,978,400
2018-06-26	78.980	79.530	78.650	78.790	56.678	4,402,500
2018-06-25	77.500	79.170	77.470	79.080	56.887	4,768,200
2018-06-22	76.900	77.670	76.760	77.430	55.700	3,184,200
2018-06-21	76.190	77.180	76.070	76.910	55.326	4,198,700
2018-06-20	76.290	76.600	75.770	76.190	54.808	3,660,900
2018-06-19	74.730	75.850	74.590	75.670	54.434	4,039,400
2018-06-18	74.280	74.650	74.040	74.410	53.527	3,223,900
2018-06-15	73.290	74.400	73.100	74.300	53.448	6,493,000

← NewerPage 35 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.