Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	76.570	78.470	76.570	77.940	51.938	3,773,600
2016-10-12	76.030	76.810	76.000	76.650	51.078	3,082,400
2016-10-11	76.800	76.820	75.810	75.910	50.585	3,479,400
2016-10-10	76.880	77.380	76.540	77.060	51.352	2,381,500
2016-10-07	77.630	78.210	76.520	76.570	51.025	4,537,400
2016-10-06	77.050	77.910	76.540	77.090	51.372	5,137,600
2016-10-05	77.580	78.370	76.930	77.090	51.372	3,834,200
2016-10-04	79.100	79.490	77.110	77.460	51.618	3,491,900
2016-10-03	79.780	79.840	78.530	79.090	52.704	2,963,200
2016-09-30	80.620	80.940	79.510	80.040	53.338	3,883,000
2016-09-29	80.820	80.820	79.680	80.310	53.517	2,898,900
2016-09-28	81.730	81.730	80.440	81.100	54.044	1,998,200
2016-09-27	82.510	82.810	81.290	81.430	54.264	2,268,300
2016-09-26	82.420	82.670	81.860	82.150	54.744	2,718,100
2016-09-23	82.280	82.790	82.000	82.520	54.990	2,348,800
2016-09-22	82.120	82.630	81.760	82.510	54.984	2,707,300
2016-09-21	80.180	81.930	80.170	81.900	54.577	2,728,100
2016-09-20	80.510	80.840	80.170	80.170	53.424	2,398,900
2016-09-19	79.770	80.520	79.650	80.460	53.617	3,159,600
2016-09-16	78.540	79.680	78.450	79.610	53.051	5,058,200
2016-09-15	78.260	79.170	78.260	79.060	52.684	2,504,100
2016-09-14	79.750	87.750	78.380	78.670	52.425	2,532,000
2016-09-13	79.320	79.460	78.440	78.790	52.505	3,602,400
2016-09-12	78.110	79.560	77.900	79.280	52.831	3,518,400
2016-09-09	80.040	80.220	77.920	77.950	51.945	3,329,500
2016-09-08	80.440	81.010	80.270	80.810	53.851	2,047,100
2016-09-07	81.260	81.260	80.380	80.540	53.671	2,259,600
2016-09-06	80.550	81.230	80.240	80.940	53.937	2,775,900
2016-09-02	79.330	80.280	79.220	80.240	53.471	2,767,600
2016-09-01	79.660	79.800	79.130	79.330	52.864	2,428,600
2016-08-31	79.520	79.750	79.220	79.660	53.084	3,546,200
2016-08-30	80.400	80.790	79.400	79.520	52.991	3,101,000
2016-08-29	80.110	80.610	80.070	80.440	53.604	1,923,400
2016-08-26	81.740	82.170	79.820	79.920	53.258	2,400,700
2016-08-25	81.660	82.080	81.450	81.730	54.464	1,858,300
2016-08-24	81.380	81.750	80.800	81.560	54.350	2,048,600
2016-08-23	82.020	82.350	81.430	81.450	54.277	2,199,400
2016-08-22	81.880	82.220	81.490	81.890	54.570	1,888,000
2016-08-19	82.450	82.560	81.230	81.650	54.410	2,631,900
2016-08-18	81.560	82.780	81.520	82.780	55.163	3,960,500
2016-08-17	80.450	81.820	79.150	81.690	54.437	5,850,900
2016-08-16	81.510	81.580	80.410	80.450	53.611	4,649,000
2016-08-15	83.610	83.800	81.610	81.660	54.417	4,025,600
2016-08-12	84.140	84.300	83.450	83.490	55.637	2,634,700
2016-08-11	83.920	83.970	83.460	83.910	55.916	2,731,400
2016-08-10	84.030	84.540	83.280	83.790	55.836	2,732,100
2016-08-09	84.660	85.030	84.360	84.730	55.893	3,195,900
2016-08-08	84.330	85.120	83.850	84.740	55.900	3,977,500
2016-08-05	85.000	85.000	84.050	84.230	55.563	3,540,200
2016-08-04	85.000	85.500	84.800	85.240	56.230	2,351,700
2016-08-03	85.430	85.580	84.700	85.150	56.170	3,076,800
2016-08-02	85.240	85.730	84.810	85.560	56.441	3,083,400
2016-08-01	85.400	86.000	85.330	85.650	56.500	2,445,500
2016-07-29	85.450	85.990	85.210	85.590	56.460	3,197,300
2016-07-28	84.870	85.430	84.640	85.200	56.203	1,724,800
2016-07-27	85.600	85.650	84.150	84.830	55.959	3,751,700
2016-07-26	86.640	86.840	85.560	85.750	56.566	2,250,000
2016-07-25	86.490	86.710	86.030	86.690	57.186	2,185,600
2016-07-22	85.250	86.570	85.000	86.500	57.061	2,226,900
2016-07-21	84.560	85.500	84.230	85.400	56.335	2,342,500

← NewerPage 43 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.