Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	84.400	84.600	83.520	83.940	58.393	2,318,900
2017-09-26	85.040	85.160	84.690	84.820	59.005	1,570,600
2017-09-25	84.250	85.140	84.240	85.140	59.228	2,117,300
2017-09-22	85.360	85.400	84.220	84.250	58.608	1,799,200
2017-09-21	85.220	85.660	85.000	85.160	59.241	2,456,100
2017-09-20	86.210	86.250	84.860	85.200	59.269	2,982,700
2017-09-19	86.060	86.270	85.880	85.980	59.812	1,954,300
2017-09-18	87.300	87.310	85.530	86.060	59.868	2,868,200
2017-09-15	87.500	87.780	86.820	87.300	60.730	6,419,300
2017-09-14	86.740	87.580	86.530	87.500	60.869	2,755,900
2017-09-13	87.220	87.240	86.660	86.770	60.361	2,544,800
2017-09-12	88.300	88.340	86.720	87.280	60.716	2,900,200
2017-09-11	87.640	88.400	87.470	88.340	61.454	1,674,700
2017-09-08	87.370	88.030	87.210	87.780	61.064	1,938,300
2017-09-07	87.090	87.560	86.870	87.340	60.758	1,943,800
2017-09-06	87.520	87.620	86.810	86.990	60.514	1,978,900
2017-09-05	87.200	87.530	86.790	87.410	60.807	1,910,400
2017-09-01	87.480	87.550	86.730	87.090	60.584	1,364,000
2017-08-31	87.380	87.530	87.220	87.300	60.730	2,188,300
2017-08-30	87.320	87.580	87.070	87.280	60.716	1,425,100
2017-08-29	87.550	87.950	87.330	87.500	60.869	1,828,300
2017-08-28	87.370	87.500	86.970	87.420	60.814	1,185,400
2017-08-25	87.390	87.550	86.970	87.230	60.681	1,708,900
2017-08-24	86.740	87.120	86.570	86.770	60.361	1,984,900
2017-08-23	86.570	86.990	86.140	86.880	60.438	1,931,900
2017-08-22	86.580	86.710	86.110	86.550	60.208	1,719,800
2017-08-21	86.500	86.680	86.160	86.580	60.229	2,090,600
2017-08-18	85.750	86.830	85.610	86.380	60.090	2,853,800
2017-08-17	86.310	86.450	85.800	85.870	59.735	2,055,000
2017-08-16	85.970	86.370	85.710	86.310	60.041	1,804,200
2017-08-15	85.910	86.970	85.890	86.890	59.826	1,876,300
2017-08-14	85.820	86.270	85.640	86.120	59.296	2,473,800
2017-08-11	86.470	86.470	85.160	85.700	59.006	2,516,800
2017-08-10	86.200	86.600	85.760	86.390	59.482	2,140,900
2017-08-09	86.760	86.900	86.010	86.200	59.351	2,115,400
2017-08-08	86.100	86.610	86.010	86.600	59.626	2,045,800
2017-08-07	86.460	86.550	86.000	86.260	59.392	2,026,400
2017-08-04	86.170	86.580	85.970	86.480	59.544	2,599,600
2017-08-03	86.000	86.520	85.510	86.510	59.564	2,915,600
2017-08-02	85.010	85.740	84.650	85.740	59.034	2,131,600
2017-08-01	85.150	85.520	85.050	85.170	58.642	2,825,100
2017-07-31	84.900	85.330	84.660	85.120	58.607	2,435,100
2017-07-28	85.010	85.230	84.580	84.910	58.463	2,089,800
2017-07-27	84.200	85.050	84.050	85.050	58.559	2,179,600
2017-07-26	83.680	84.460	83.600	84.450	58.146	1,702,400
2017-07-25	84.570	84.660	83.690	83.810	57.705	1,926,900
2017-07-24	85.240	85.280	84.330	84.550	58.215	2,541,700
2017-07-21	84.890	85.230	84.380	85.200	58.662	2,494,400
2017-07-20	84.600	84.950	84.240	84.930	58.476	1,971,700
2017-07-19	84.270	84.430	83.960	84.350	58.077	1,790,100
2017-07-18	84.070	84.280	83.930	84.190	57.967	1,653,500
2017-07-17	83.840	84.100	83.600	84.030	57.857	1,594,100
2017-07-14	83.850	84.130	83.680	83.840	57.726	1,377,300
2017-07-13	83.820	83.980	83.350	83.370	57.402	2,175,400
2017-07-12	83.830	84.270	83.710	83.980	57.822	2,946,600
2017-07-11	83.370	83.440	82.800	83.180	57.271	2,558,000
2017-07-10	83.580	83.820	83.160	83.190	57.278	1,833,900
2017-07-07	83.220	83.750	83.090	83.420	57.437	2,531,400
2017-07-06	83.100	83.300	82.770	83.210	57.292	2,801,800
2017-07-05	83.320	83.490	82.720	83.290	57.347	3,530,000

← NewerPage 39 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.