Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	84.450	84.770	83.750	84.300	59.225	2,966,400
2017-12-20	85.000	85.400	84.430	84.490	59.359	2,011,400
2017-12-19	86.660	86.730	84.930	85.010	59.724	2,635,100
2017-12-18	88.000	88.150	86.400	86.540	60.799	3,166,000
2017-12-15	87.710	88.160	87.550	87.840	61.712	6,372,800
2017-12-14	87.520	87.840	86.720	87.560	61.515	2,437,800
2017-12-13	87.430	88.190	87.150	87.560	61.515	3,938,200
2017-12-12	88.010	88.230	87.070	87.130	61.213	2,787,200
2017-12-11	87.810	88.390	87.550	88.370	62.084	2,244,200
2017-12-08	87.570	88.120	87.570	88.050	61.860	2,701,700
2017-12-07	88.250	88.270	87.540	87.900	61.754	2,346,000
2017-12-06	88.230	88.500	87.880	88.310	62.042	1,970,100
2017-12-05	88.710	88.750	87.450	87.960	61.796	3,261,300
2017-12-04	89.070	89.430	88.430	88.620	62.260	2,552,300
2017-12-01	89.390	89.720	88.190	88.730	62.337	3,088,500
2017-11-30	89.150	89.410	88.740	89.180	62.654	4,393,100
2017-11-29	88.770	89.350	88.320	89.000	62.527	2,917,800
2017-11-28	89.080	89.400	88.680	88.980	62.513	3,013,700
2017-11-27	88.890	89.020	88.410	88.880	62.443	3,129,300
2017-11-24	88.820	89.080	88.640	88.780	62.373	936,300
2017-11-22	88.740	88.890	88.290	88.630	62.267	1,653,000
2017-11-21	88.760	89.200	88.660	88.810	62.394	2,467,000
2017-11-20	88.620	88.990	88.320	88.660	62.288	2,558,500
2017-11-17	88.860	89.280	88.450	88.520	62.190	2,652,700
2017-11-16	89.750	89.910	88.880	89.210	62.675	3,205,200
2017-11-15	91.380	91.800	90.420	90.580	63.012	3,304,400
2017-11-14	89.680	91.140	89.610	91.090	63.367	2,713,100
2017-11-13	89.060	90.220	88.980	89.880	62.525	2,626,600
2017-11-10	89.100	89.290	88.650	88.890	61.836	2,216,700
2017-11-09	89.060	89.740	88.910	89.630	62.351	2,101,600
2017-11-08	89.150	89.680	88.670	89.230	62.073	3,057,700
2017-11-07	88.080	89.430	87.610	89.360	62.163	2,315,000
2017-11-06	88.360	88.720	87.770	87.870	61.127	2,557,000
2017-11-03	88.280	89.500	88.160	88.520	61.579	2,405,200
2017-11-02	88.000	88.730	87.670	88.560	61.607	3,518,300
2017-11-01	88.560	88.560	87.560	87.860	61.120	2,023,900
2017-10-31	88.000	88.640	87.800	88.310	61.433	2,666,700
2017-10-30	87.780	88.200	87.680	88.110	61.294	2,262,300
2017-10-27	87.230	88.520	87.120	87.950	61.182	2,059,800
2017-10-26	88.120	88.550	87.350	87.360	60.772	2,708,400
2017-10-25	87.610	87.960	86.710	87.750	61.043	2,268,400
2017-10-24	87.650	88.060	87.340	87.990	61.210	2,197,800
2017-10-23	87.960	88.000	86.880	87.540	60.897	2,609,600
2017-10-20	87.730	88.060	87.520	87.930	61.168	2,033,600
2017-10-19	87.020	87.880	87.010	87.850	61.113	1,672,500
2017-10-18	87.340	87.460	86.510	87.040	60.549	1,530,600
2017-10-17	86.990	87.590	86.780	87.510	60.876	2,355,500
2017-10-16	86.700	87.150	86.420	87.130	60.612	1,728,700
2017-10-13	87.180	87.600	86.750	86.790	60.375	2,073,000
2017-10-12	86.450	87.070	86.400	86.970	60.501	2,272,900
2017-10-11	85.800	86.680	85.760	86.390	60.097	2,235,900
2017-10-10	85.000	85.880	84.800	85.790	59.680	1,593,100
2017-10-09	84.750	85.250	84.690	84.820	59.005	2,720,900
2017-10-06	84.010	84.740	83.800	84.640	58.880	2,744,500
2017-10-05	84.560	84.720	84.140	84.290	58.636	2,060,300
2017-10-04	83.900	84.480	83.650	84.470	58.761	3,088,800
2017-10-03	84.200	84.230	83.520	83.850	58.330	1,926,600
2017-10-02	84.070	84.620	83.780	84.360	58.685	2,601,100
2017-09-29	84.130	84.220	83.600	83.920	58.379	2,384,500
2017-09-28	83.650	84.500	83.400	84.260	58.615	2,365,800

← NewerPage 38 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.