Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	76.490	76.830	76.140	76.500	51.559	2,840,000
2017-01-09	77.610	77.730	76.400	76.640	51.653	4,585,700
2017-01-06	77.500	77.870	77.260	77.490	52.226	3,132,200
2017-01-05	77.900	77.960	77.040	77.750	52.402	3,284,600
2017-01-04	77.650	78.350	77.630	77.650	52.334	2,531,100
2017-01-03	77.650	78.020	77.020	77.730	52.388	2,905,900
2016-12-30	78.050	78.240	77.350	77.620	52.314	2,465,600
2016-12-29	77.110	78.170	77.000	78.020	52.584	2,976,500
2016-12-28	77.540	77.620	76.900	77.030	51.916	1,897,600
2016-12-27	77.490	77.730	77.130	77.480	52.220	1,554,500
2016-12-23	77.770	77.830	77.250	77.620	52.314	1,421,400
2016-12-22	76.960	78.050	76.910	77.770	52.415	3,339,000
2016-12-21	77.230	77.660	76.980	77.000	51.896	2,013,300
2016-12-20	76.710	77.580	76.620	77.350	52.132	2,639,200
2016-12-19	77.100	77.240	76.370	77.130	51.984	2,775,000
2016-12-16	76.200	76.800	75.780	76.590	51.620	7,038,000
2016-12-15	75.340	76.110	74.950	76.030	51.242	3,127,700
2016-12-14	77.600	77.940	75.350	75.530	50.905	4,756,000
2016-12-13	76.670	77.450	76.520	77.320	52.112	3,968,700
2016-12-12	75.650	76.590	75.580	76.480	51.546	3,963,600
2016-12-09	74.680	75.840	74.610	75.820	51.101	3,196,100
2016-12-08	74.110	74.930	73.500	74.730	50.366	3,386,600
2016-12-07	73.980	74.770	73.880	74.670	50.326	3,370,900
2016-12-06	73.830	74.220	73.600	73.860	49.780	3,140,000
2016-12-05	73.140	73.610	72.340	73.610	49.611	3,559,200
2016-12-02	73.300	74.180	72.940	73.420	49.483	3,754,100
2016-12-01	73.500	73.570	72.470	72.750	49.032	4,324,800
2016-11-30	75.270	75.360	73.770	73.770	49.719	5,583,200
2016-11-29	75.790	76.670	75.630	76.370	51.471	3,763,100
2016-11-28	74.660	76.140	74.620	76.080	51.276	4,049,000
2016-11-25	73.750	74.710	73.730	74.350	50.110	1,972,200
2016-11-23	73.320	74.300	73.230	73.540	49.564	2,829,200
2016-11-22	74.120	74.340	73.270	73.880	49.793	3,590,800
2016-11-21	73.990	74.500	73.780	74.430	50.164	3,204,300
2016-11-18	74.010	74.210	73.340	73.600	49.605	4,450,500
2016-11-17	73.960	74.500	73.750	73.870	49.787	4,460,100
2016-11-16	75.280	75.570	73.690	73.970	49.854	4,849,300
2016-11-15	74.960	76.370	74.860	75.930	50.599	4,442,000
2016-11-14	75.090	75.100	73.580	74.440	49.606	5,903,000
2016-11-11	75.110	75.980	74.750	75.240	50.139	3,746,000
2016-11-10	76.990	76.990	73.690	75.160	50.086	6,005,000
2016-11-09	79.000	79.000	77.150	77.340	51.538	4,758,400
2016-11-08	79.320	79.990	79.000	79.650	53.078	2,243,200
2016-11-07	77.810	79.130	76.900	79.130	52.731	3,303,900
2016-11-04	78.500	79.180	77.180	77.270	51.492	2,849,400
2016-11-03	77.830	78.360	77.400	77.980	51.965	2,455,300
2016-11-02	78.370	78.470	76.930	78.000	51.978	3,239,100
2016-11-01	80.040	80.050	78.340	78.570	52.358	2,984,600
2016-10-31	78.960	80.490	78.800	80.020	53.324	3,523,900
2016-10-28	78.570	79.090	78.280	78.720	52.458	1,608,800
2016-10-27	78.440	78.740	77.940	78.420	52.258	1,982,500
2016-10-26	78.580	78.930	78.120	78.770	52.491	2,215,100
2016-10-25	78.270	78.820	78.150	78.590	52.371	3,664,500
2016-10-24	78.310	78.610	77.810	78.400	52.245	2,868,100
2016-10-21	78.020	78.260	77.550	78.020	51.991	2,132,800
2016-10-20	78.230	79.090	77.970	78.420	52.258	2,804,000
2016-10-19	77.900	78.280	77.500	78.130	52.065	2,547,400
2016-10-18	77.910	78.250	76.950	77.900	51.911	2,481,500
2016-10-17	77.300	77.810	77.240	77.540	51.672	1,784,500
2016-10-14	77.680	77.980	77.180	77.210	51.452	2,460,500

← NewerPage 42 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.