Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	76.430	77.220	75.840	76.180	54.159	4,051,400
2018-03-20	77.020	77.370	76.330	76.430	54.337	3,888,500
2018-03-19	77.800	77.870	76.710	77.040	54.770	5,503,500
2018-03-16	76.900	77.730	76.740	77.590	55.161	6,667,100
2018-03-15	76.870	77.630	76.290	76.740	54.557	4,619,000
2018-03-14	76.710	77.330	76.450	77.000	54.742	3,788,900
2018-03-13	76.900	77.330	76.190	76.470	54.365	6,365,000
2018-03-12	76.120	76.730	76.060	76.550	54.422	3,581,800
2018-03-09	75.900	76.150	75.520	76.130	54.123	3,870,100
2018-03-08	75.530	76.030	75.240	75.990	54.024	4,733,900
2018-03-07	75.410	75.700	74.930	75.250	53.498	9,936,900
2018-03-06	77.230	77.390	75.630	75.860	53.931	3,655,400
2018-03-05	75.220	77.670	74.870	77.490	55.090	3,840,600
2018-03-02	75.460	76.300	74.580	75.350	53.569	3,631,400
2018-03-01	75.350	76.820	75.160	75.560	53.718	3,209,700
2018-02-28	76.020	76.560	75.310	75.340	53.562	3,321,700
2018-02-27	77.880	78.290	76.330	76.330	54.266	4,088,600
2018-02-26	79.110	79.630	77.650	77.920	55.396	5,253,800
2018-02-23	75.450	77.300	75.380	77.220	54.898	2,839,100
2018-02-22	75.480	76.250	75.170	75.540	53.704	3,103,900
2018-02-21	75.580	76.500	75.300	75.330	53.555	4,242,800
2018-02-20	76.210	76.620	74.820	75.690	53.811	4,017,000
2018-02-16	76.070	76.890	75.770	76.700	54.529	3,796,600
2018-02-15	74.770	76.210	74.660	76.200	54.173	3,923,800
2018-02-14	76.620	76.660	75.450	75.480	53.029	4,563,000
2018-02-13	76.540	77.300	75.820	77.080	54.153	3,808,000
2018-02-12	76.120	77.250	75.660	76.810	53.963	4,373,100
2018-02-09	74.320	76.720	73.860	76.100	53.464	6,312,300
2018-02-08	74.090	75.870	73.800	74.320	52.214	6,160,100
2018-02-07	74.460	75.560	74.180	74.400	52.270	4,840,400
2018-02-06	75.150	75.250	72.930	74.490	52.333	7,810,800
2018-02-05	76.650	77.590	75.730	75.810	53.260	5,852,100
2018-02-02	76.820	77.730	76.430	76.530	53.766	4,252,400
2018-02-01	78.320	78.650	76.670	76.840	53.984	4,328,600
2018-01-31	77.780	78.580	77.250	78.500	55.150	4,007,000
2018-01-30	77.100	77.910	76.970	77.660	54.560	3,969,200
2018-01-29	78.550	78.570	77.170	77.290	54.300	4,901,300
2018-01-26	78.930	79.040	78.060	78.830	55.382	3,944,500
2018-01-25	77.230	79.220	77.200	78.900	55.431	4,842,900
2018-01-24	77.700	77.730	77.210	77.240	54.265	3,601,700
2018-01-23	77.750	78.450	77.240	77.710	54.595	4,033,900
2018-01-22	77.160	77.650	76.850	76.950	54.061	3,720,100
2018-01-19	77.470	77.820	76.640	76.820	53.970	4,536,700
2018-01-18	78.640	78.640	77.050	77.340	54.335	4,757,600
2018-01-17	78.360	78.700	77.620	78.410	55.087	4,125,200
2018-01-16	79.090	79.270	78.210	78.420	55.094	4,375,300
2018-01-12	79.000	79.610	78.550	78.900	55.431	3,211,400
2018-01-11	79.510	80.140	79.000	79.280	55.698	4,087,200
2018-01-10	80.780	80.950	79.920	80.110	56.281	3,227,200
2018-01-09	82.030	82.030	80.960	81.240	57.075	2,781,700
2018-01-08	81.980	82.310	81.720	82.200	57.750	3,560,000
2018-01-05	82.510	82.750	81.350	81.940	57.567	3,827,200
2018-01-04	82.820	83.230	82.150	82.320	57.834	2,475,800
2018-01-03	83.060	83.790	82.840	82.970	58.291	2,690,200
2018-01-02	84.280	84.420	82.900	83.230	58.473	3,167,900
2017-12-29	84.280	84.580	83.980	84.110	59.092	2,210,700
2017-12-28	84.080	84.260	83.860	83.990	59.007	1,904,400
2017-12-27	83.640	84.100	83.640	83.980	59.000	1,663,700
2017-12-26	84.260	84.380	83.560	83.600	58.733	1,223,100
2017-12-22	84.400	84.620	83.970	84.170	59.134	1,683,900

← NewerPage 37 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.