Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	82.660	82.870	82.370	82.590	56.280	2,499,200
2017-04-05	82.270	82.970	82.110	82.870	56.471	2,064,000
2017-04-04	82.240	82.690	81.980	82.370	56.130	1,761,400
2017-04-03	81.900	82.290	81.270	82.250	56.049	2,756,200
2017-03-31	81.910	82.470	81.730	82.010	55.885	2,251,800
2017-03-30	82.110	82.120	81.660	82.040	55.905	2,467,000
2017-03-29	82.740	82.740	82.190	82.420	56.164	2,087,600
2017-03-28	82.540	82.980	82.350	82.930	56.512	2,458,500
2017-03-27	83.320	83.580	82.410	82.790	56.417	2,125,800
2017-03-24	82.610	83.270	82.450	82.990	56.553	2,078,800
2017-03-23	82.490	83.290	82.350	82.680	56.342	2,410,000
2017-03-22	82.990	83.590	82.580	82.760	56.396	2,881,800
2017-03-21	81.150	83.010	81.120	82.680	56.342	5,092,500
2017-03-20	81.930	82.100	80.860	81.180	55.319	3,271,000
2017-03-17	81.850	82.250	81.520	81.840	55.769	7,276,900
2017-03-16	82.200	82.330	81.240	81.620	55.619	4,352,300
2017-03-15	81.080	82.360	80.840	82.000	55.878	3,727,700
2017-03-14	80.850	81.110	80.610	80.870	55.108	2,151,200
2017-03-13	80.800	80.970	80.460	80.870	55.108	3,423,500
2017-03-10	80.410	80.950	80.170	80.640	54.951	3,334,400
2017-03-09	80.520	80.790	80.020	80.050	54.549	3,074,500
2017-03-08	81.110	81.120	80.250	80.320	54.733	3,342,600
2017-03-07	81.590	82.070	81.460	81.690	55.667	3,732,600
2017-03-06	81.960	82.080	81.530	81.870	55.790	2,785,100
2017-03-03	82.140	82.160	81.280	81.910	55.817	2,848,100
2017-03-02	81.600	82.780	81.390	82.360	56.123	4,176,100
2017-03-01	81.600	82.520	81.200	81.930	55.830	4,832,300
2017-02-28	81.590	82.820	81.590	82.550	56.253	3,529,900
2017-02-27	81.930	82.200	81.500	81.860	55.783	2,505,800
2017-02-24	81.200	82.210	81.170	81.960	55.851	3,846,800
2017-02-23	79.980	81.070	79.900	80.910	55.135	2,801,200
2017-02-22	79.210	79.990	78.960	79.870	54.427	2,895,000
2017-02-21	78.300	79.220	77.930	79.090	53.895	2,735,000
2017-02-17	78.700	78.990	77.980	78.360	53.398	4,104,600
2017-02-16	77.170	79.210	76.770	78.900	53.766	6,795,600
2017-02-15	76.790	77.170	76.280	76.780	52.321	3,802,900
2017-02-14	78.560	78.680	77.590	78.040	52.597	3,715,800
2017-02-13	78.260	78.690	77.900	78.690	53.035	2,925,900
2017-02-10	77.590	78.160	77.590	78.100	52.637	2,550,000
2017-02-09	78.640	78.840	77.570	77.750	52.402	3,351,400
2017-02-08	77.820	78.710	77.740	78.640	53.001	2,973,600
2017-02-07	77.650	77.860	77.410	77.750	52.402	1,629,900
2017-02-06	77.890	78.040	77.450	77.570	52.280	2,017,100
2017-02-03	77.890	78.040	77.480	77.650	52.334	2,478,100
2017-02-02	77.570	77.940	77.160	77.790	52.429	2,997,400
2017-02-01	78.140	78.260	77.080	77.360	52.139	3,454,900
2017-01-31	77.120	78.560	77.120	78.540	52.934	3,753,700
2017-01-30	76.980	77.520	76.700	77.120	51.977	2,379,100
2017-01-27	77.320	77.630	76.730	76.940	51.856	2,562,000
2017-01-26	76.990	77.230	76.650	77.120	51.977	3,085,400
2017-01-25	76.930	77.120	76.560	77.080	51.950	2,347,000
2017-01-24	77.200	77.330	76.860	77.180	52.017	2,751,400
2017-01-23	77.430	77.680	76.890	77.030	51.916	2,166,800
2017-01-20	77.320	77.580	76.950	77.330	52.119	2,662,800
2017-01-19	77.270	77.570	76.880	77.120	51.977	2,575,500
2017-01-18	77.380	77.910	77.290	77.500	52.233	2,235,700
2017-01-17	77.470	77.830	77.260	77.460	52.206	3,755,000
2017-01-13	77.340	77.480	76.770	77.210	52.038	1,954,200
2017-01-12	76.970	77.610	76.770	77.540	52.260	2,476,300
2017-01-11	76.280	77.200	76.250	77.100	51.963	2,726,200

← NewerPage 41 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.