Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	85.380	85.430	84.580	84.920	56.018	2,124,900
2016-07-19	85.170	85.490	84.820	85.380	56.322	4,025,300
2016-07-18	85.130	85.630	85.000	85.250	56.236	2,965,400
2016-07-15	84.990	85.290	84.450	84.920	56.018	2,334,400
2016-07-14	84.450	84.940	84.200	84.750	55.906	2,990,600
2016-07-13	84.990	85.210	84.510	85.050	56.104	3,694,900
2016-07-12	85.500	85.750	84.370	84.440	55.702	3,768,900
2016-07-11	85.430	86.120	84.580	86.010	56.737	2,648,500
2016-07-08	85.160	86.060	84.220	86.010	56.737	2,809,900
2016-07-07	86.790	87.020	84.940	85.290	56.263	4,186,600
2016-07-06	86.860	87.310	86.290	87.230	57.542	3,785,900
2016-07-05	85.790	87.020	85.610	86.930	57.344	3,746,900
2016-07-01	85.910	86.150	84.770	85.630	56.487	3,402,700
2016-06-30	84.300	85.790	84.140	85.790	56.592	5,473,100
2016-06-29	84.220	84.500	83.660	84.150	55.511	3,699,800
2016-06-28	83.770	84.000	83.120	83.940	55.372	4,507,000
2016-06-27	82.380	84.160	82.290	83.990	55.405	4,392,800
2016-06-24	81.630	83.290	81.410	82.430	54.376	3,699,300
2016-06-23	81.860	82.060	81.360	82.050	54.125	1,582,700
2016-06-22	82.050	82.180	81.730	81.830	53.980	1,697,700
2016-06-21	81.670	82.510	81.480	82.000	54.092	2,042,600
2016-06-20	82.730	82.900	81.320	82.000	54.092	3,800,800
2016-06-17	82.580	83.000	81.870	82.980	54.739	5,575,900
2016-06-16	81.900	82.710	81.700	82.530	54.442	3,395,900
2016-06-15	82.420	82.580	81.280	81.530	53.782	3,229,000
2016-06-14	81.510	82.440	81.300	82.410	54.363	3,120,300
2016-06-13	81.600	82.000	81.330	81.610	53.835	2,872,000
2016-06-10	81.230	81.600	80.620	81.240	53.591	3,223,000
2016-06-09	80.430	81.410	80.130	81.260	53.604	2,533,700
2016-06-08	79.840	80.510	79.840	80.510	53.109	1,672,300
2016-06-07	80.240	80.470	79.830	79.990	52.766	1,957,700
2016-06-06	80.270	80.470	79.570	79.840	52.667	3,007,800
2016-06-03	79.640	80.460	79.620	80.080	52.826	4,171,000
2016-06-02	78.720	79.010	77.960	78.940	52.074	2,453,100
2016-06-01	78.250	79.030	78.000	79.020	52.126	2,917,000
2016-05-31	78.010	78.370	77.680	78.230	51.605	4,165,000
2016-05-27	77.940	78.140	77.600	77.980	51.440	2,194,200
2016-05-26	76.990	78.010	76.990	77.960	51.427	1,816,700
2016-05-25	76.950	77.110	76.350	76.950	50.761	3,613,400
2016-05-24	76.420	77.090	76.230	76.990	50.787	2,423,600
2016-05-23	77.040	77.180	76.080	76.150	50.233	2,755,000
2016-05-20	77.260	77.270	76.470	77.000	50.794	2,444,600
2016-05-19	76.170	77.010	75.720	76.970	50.774	2,883,000
2016-05-18	78.600	78.600	76.360	76.570	50.510	4,103,700
2016-05-17	80.900	80.900	79.060	79.510	51.905	3,682,100
2016-05-16	80.580	81.010	80.160	81.000	52.878	2,426,500
2016-05-13	81.080	81.150	80.270	80.770	52.728	2,612,500
2016-05-12	80.350	81.280	79.910	81.080	52.930	2,762,300
2016-05-11	80.300	80.500	79.550	80.490	52.545	2,704,400
2016-05-10	80.410	80.500	79.840	80.060	52.265	2,457,800
2016-05-09	79.340	80.430	79.140	80.060	52.265	2,679,100
2016-05-06	80.110	80.130	78.360	79.380	51.821	4,454,200
2016-05-05	79.700	80.740	79.540	80.180	52.343	3,698,400
2016-05-04	78.830	80.610	78.640	80.020	52.238	4,192,400
2016-05-03	78.940	79.610	78.370	78.840	51.468	3,026,800
2016-05-02	78.830	79.630	78.680	78.940	51.533	2,990,200
2016-04-29	77.810	78.850	77.240	78.780	51.429	2,727,400
2016-04-28	77.320	78.420	77.020	78.340	51.142	2,287,000
2016-04-27	77.240	78.580	77.010	78.060	50.959	2,927,600
2016-04-26	76.970	77.210	76.530	76.950	50.234	2,105,200

← NewerPage 44 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.