Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	83.780	83.840	83.160	83.310	57.361	1,705,900
2017-06-30	84.150	84.420	83.590	83.590	57.554	3,607,600
2017-06-29	84.730	84.730	83.770	84.030	57.857	3,859,300
2017-06-28	86.030	86.080	84.860	84.970	58.504	3,180,700
2017-06-27	86.360	86.540	85.450	85.700	59.006	2,404,500
2017-06-26	86.330	87.050	85.990	86.700	59.695	2,834,500
2017-06-23	86.220	86.600	85.860	85.960	59.185	1,543,000
2017-06-22	86.400	86.730	86.220	86.280	59.406	2,106,900
2017-06-21	86.930	87.140	86.120	86.570	59.605	1,735,200
2017-06-20	86.840	87.050	86.670	86.910	59.840	2,420,400
2017-06-19	87.310	87.310	86.520	86.890	59.826	2,394,500
2017-06-16	87.120	87.490	86.910	87.140	59.998	4,996,900
2017-06-15	86.210	86.960	86.080	86.950	59.867	2,468,100
2017-06-14	86.440	86.840	86.090	86.320	59.433	2,432,900
2017-06-13	85.530	86.050	85.420	85.950	59.179	2,421,400
2017-06-12	85.730	86.190	85.080	85.620	58.951	3,292,600
2017-06-09	85.100	85.750	84.920	85.720	59.020	2,264,200
2017-06-08	86.090	86.090	84.750	85.380	58.786	2,571,100
2017-06-07	85.810	86.240	85.580	86.090	59.275	3,025,100
2017-06-06	86.090	86.160	85.660	85.810	59.082	2,066,800
2017-06-05	86.250	86.300	85.690	85.830	59.096	2,284,900
2017-06-02	86.790	86.800	85.920	86.280	59.406	2,114,500
2017-06-01	85.480	86.400	85.240	86.400	59.488	3,158,900
2017-05-31	85.520	86.010	85.400	85.680	58.993	3,250,800
2017-05-30	85.200	85.540	84.880	85.410	58.807	2,501,600
2017-05-26	85.190	85.350	84.950	85.070	58.573	2,024,000
2017-05-25	84.810	85.250	84.610	85.140	58.621	2,801,700
2017-05-24	84.470	84.880	84.390	84.690	58.311	2,971,100
2017-05-23	84.130	84.780	84.020	84.300	58.043	1,749,300
2017-05-22	83.270	84.340	83.190	84.100	57.905	2,213,200
2017-05-19	83.360	83.430	82.720	83.370	57.402	3,104,700
2017-05-18	83.100	83.660	82.490	83.250	57.320	3,772,300
2017-05-17	82.270	83.240	82.270	82.780	56.996	4,344,700
2017-05-16	83.580	83.800	83.090	83.120	56.641	2,614,700
2017-05-15	83.550	83.790	83.260	83.580	56.955	2,043,000
2017-05-12	83.100	83.670	83.020	83.480	56.887	2,013,500
2017-05-11	82.150	83.020	82.060	83.000	56.560	2,372,900
2017-05-10	82.270	82.700	82.010	82.480	56.205	2,142,900
2017-05-09	82.530	82.970	82.080	82.110	55.953	2,478,000
2017-05-08	83.020	83.160	82.370	82.920	56.505	2,179,400
2017-05-05	82.690	83.150	82.690	82.980	56.546	2,144,500
2017-05-04	81.930	82.660	81.870	82.590	56.280	2,110,400
2017-05-03	82.280	82.550	81.910	82.040	55.905	2,128,500
2017-05-02	82.230	82.580	81.900	82.390	56.144	2,576,100
2017-05-01	82.510	82.620	81.850	82.070	55.926	2,069,600
2017-04-28	82.710	82.900	82.260	82.500	56.219	2,166,600
2017-04-27	82.680	83.350	82.600	82.900	56.491	1,736,700
2017-04-26	82.570	83.290	82.440	82.600	56.287	2,291,800
2017-04-25	82.410	82.720	82.120	82.690	56.348	2,954,400
2017-04-24	82.410	82.690	81.640	82.580	56.273	2,641,300
2017-04-21	82.100	82.700	82.030	82.210	56.021	2,471,100
2017-04-20	82.350	82.350	81.420	82.030	55.899	2,330,800
2017-04-19	82.840	82.910	82.020	82.350	56.117	2,132,600
2017-04-18	82.900	83.260	82.650	82.860	56.464	2,257,400
2017-04-17	82.700	83.010	82.540	82.930	56.512	2,046,600
2017-04-13	82.760	82.900	82.130	82.590	56.280	2,425,200
2017-04-12	81.960	82.840	81.760	82.780	56.410	2,230,800
2017-04-11	82.320	82.400	81.780	82.190	56.008	1,876,600
2017-04-10	82.300	82.440	81.850	82.400	56.151	2,563,900
2017-04-07	82.800	82.990	82.210	82.260	56.055	2,453,100

← NewerPage 40 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.