Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	73.290	74.400	73.100	74.300	53.448	6,493,000
2018-06-14	72.500	73.680	72.370	73.460	52.844	5,079,900
2018-06-13	72.540	72.880	72.010	72.250	51.973	5,618,200
2018-06-12	72.130	72.850	71.980	72.480	52.139	4,694,200
2018-06-11	73.020	73.240	71.960	72.120	51.880	4,922,400
2018-06-08	73.540	73.760	72.870	73.120	52.599	3,268,500
2018-06-07	73.140	74.280	72.830	73.480	52.858	3,289,800
2018-06-06	74.720	74.860	73.000	73.140	52.614	3,949,500
2018-06-05	75.440	75.510	74.580	74.750	53.772	2,497,300
2018-06-04	76.330	76.500	75.340	75.370	54.218	3,234,500
2018-06-01	77.120	77.150	75.530	76.080	54.729	3,403,200
2018-05-31	76.940	77.570	76.460	77.160	55.505	3,587,800
2018-05-30	76.270	77.190	76.040	76.980	55.376	2,620,800
2018-05-29	75.760	77.040	75.490	76.600	55.103	4,468,600
2018-05-25	75.740	76.020	75.580	75.810	54.534	2,262,600
2018-05-24	74.870	75.800	74.640	75.740	54.484	4,162,700
2018-05-23	74.330	75.050	74.190	74.870	53.858	2,901,100
2018-05-22	73.430	74.310	73.400	74.070	53.283	2,957,300
2018-05-21	73.980	74.060	73.350	73.680	53.002	3,301,700
2018-05-18	74.270	74.550	73.130	73.800	53.088	3,721,000
2018-05-17	75.050	75.280	73.910	74.150	53.340	3,474,800
2018-05-16	76.930	77.070	75.500	76.030	54.052	5,483,400
2018-05-15	77.350	77.660	76.570	76.930	54.692	3,889,100
2018-05-14	78.070	78.220	77.360	77.830	55.332	3,972,500
2018-05-11	78.210	78.400	77.530	77.910	55.389	4,231,000
2018-05-10	78.800	79.480	77.540	78.160	55.567	4,605,300
2018-05-09	77.810	77.950	76.880	77.640	55.197	3,853,500
2018-05-08	79.310	79.390	77.630	77.880	55.368	4,333,400
2018-05-07	79.870	80.130	79.440	79.500	56.519	2,901,400
2018-05-04	79.770	80.410	79.580	79.880	56.789	3,853,900
2018-05-03	79.750	80.090	78.820	79.760	56.704	3,522,600
2018-05-02	79.840	80.370	79.570	79.980	56.861	2,586,200
2018-05-01	80.160	80.300	79.620	79.830	56.754	2,423,200
2018-04-30	80.640	80.850	80.060	80.160	56.989	2,658,100
2018-04-27	79.600	80.750	79.500	80.500	57.230	2,600,500
2018-04-26	78.870	79.920	78.530	79.840	56.761	2,810,000
2018-04-25	78.160	78.900	77.820	78.890	56.086	3,282,100
2018-04-24	78.220	78.740	77.770	78.220	55.609	4,273,000
2018-04-23	77.880	78.230	77.570	77.990	55.446	2,172,700
2018-04-20	78.630	78.720	77.530	77.680	55.225	2,764,000
2018-04-19	78.160	78.610	77.850	78.520	55.823	2,423,300
2018-04-18	78.650	79.420	78.270	78.280	55.652	2,057,000
2018-04-17	78.010	78.750	77.790	78.500	55.808	1,727,800
2018-04-16	76.820	78.080	76.800	77.960	55.424	2,402,900
2018-04-13	76.270	76.990	76.260	76.670	54.507	3,993,200
2018-04-12	77.090	77.380	75.960	76.140	54.131	2,369,000
2018-04-11	77.350	77.780	76.790	77.080	54.799	2,426,800
2018-04-10	78.470	78.560	77.250	77.520	55.112	4,187,900
2018-04-09	78.140	79.050	78.040	78.470	55.787	3,855,100
2018-04-06	78.590	78.900	78.060	78.160	55.567	3,411,900
2018-04-05	77.690	78.790	76.760	78.600	55.879	3,934,200
2018-04-04	77.150	77.910	76.710	77.710	55.247	3,467,600
2018-04-03	77.000	77.640	76.680	77.260	54.927	2,971,400
2018-04-02	77.550	78.050	76.570	77.100	54.813	3,741,100
2018-03-29	77.090	77.910	77.040	77.470	55.076	3,962,500
2018-03-28	77.320	77.760	76.560	77.420	55.041	4,543,200
2018-03-27	75.990	77.690	75.770	77.100	54.813	4,338,900
2018-03-26	75.300	76.070	75.230	75.920	53.974	2,805,900
2018-03-23	76.520	76.920	75.030	75.170	53.441	3,033,400
2018-03-22	76.340	77.530	76.080	76.190	54.166	3,704,800

← NewerPage 36 of 79 · 4,733 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.