Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	76.820	77.170	76.430	76.760	50.110	2,807,400
2016-04-22	76.640	77.120	76.430	77.010	50.273	2,711,600
2016-04-21	78.200	78.290	76.210	76.340	49.836	4,967,100
2016-04-20	79.990	80.250	78.130	78.200	51.050	3,238,200
2016-04-19	80.560	80.640	79.310	79.790	52.088	3,543,500
2016-04-18	80.000	80.400	79.490	80.400	52.486	1,993,500
2016-04-15	79.460	80.170	79.340	80.000	52.225	2,520,800
2016-04-14	79.610	79.760	79.060	79.450	51.866	1,807,800
2016-04-13	80.410	80.410	79.130	79.630	51.984	1,899,900
2016-04-12	79.750	80.390	79.350	80.220	52.369	2,075,300
2016-04-11	79.840	80.190	79.430	79.440	51.860	1,928,300
2016-04-08	79.630	80.350	79.540	79.770	52.075	1,953,700
2016-04-07	79.200	80.010	79.200	79.290	51.762	2,506,900
2016-04-06	79.600	79.770	78.670	79.360	51.808	3,309,100
2016-04-05	81.060	81.390	79.770	79.900	52.160	3,002,200
2016-04-04	81.150	81.380	80.400	81.090	52.937	1,903,400
2016-04-01	80.480	81.320	80.280	81.130	52.963	3,155,300
2016-03-31	80.350	80.710	79.810	80.680	52.669	2,813,000
2016-03-30	80.400	80.590	79.780	80.350	52.454	1,660,100
2016-03-29	79.700	80.460	79.060	80.440	52.513	2,771,700
2016-03-28	79.750	80.350	79.310	79.480	51.886	1,745,700
2016-03-24	79.540	80.110	79.330	79.750	52.062	2,609,500
2016-03-23	78.860	80.010	78.430	79.810	52.101	2,565,700
2016-03-22	79.420	79.800	78.840	78.880	51.494	2,862,800
2016-03-21	79.060	79.950	78.550	79.520	51.912	2,940,600
2016-03-18	80.260	80.400	79.420	79.670	52.010	6,526,800
2016-03-17	79.050	80.220	78.680	79.990	52.219	4,042,000
2016-03-16	78.200	79.080	77.080	78.950	51.540	3,422,100
2016-03-15	77.500	78.260	77.440	78.050	50.952	3,312,300
2016-03-14	77.960	78.040	77.210	77.720	50.737	2,902,300
2016-03-11	77.920	78.150	77.510	77.760	50.763	2,908,900
2016-03-10	77.510	77.880	76.840	77.260	50.437	4,552,800
2016-03-09	77.000	77.830	76.700	77.510	50.600	5,048,700
2016-03-08	76.320	77.310	75.900	77.270	50.443	4,691,500
2016-03-07	75.000	76.260	74.820	76.250	49.777	3,469,800
2016-03-04	73.980	75.550	73.670	75.170	49.072	3,826,800
2016-03-03	73.760	74.420	72.940	74.330	48.524	4,238,000
2016-03-02	73.350	73.880	72.480	73.630	48.067	12,097,000
2016-03-01	74.660	74.720	72.700	73.350	47.884	6,084,700
2016-02-29	73.960	74.940	73.790	74.280	48.491	3,519,500
2016-02-26	76.070	76.310	73.950	74.030	48.328	4,250,900
2016-02-25	75.160	76.450	74.840	76.440	49.901	3,494,100
2016-02-24	74.990	75.440	74.340	74.950	48.929	3,869,500
2016-02-23	74.650	75.170	74.230	74.810	48.837	4,231,900
2016-02-22	74.800	75.210	74.260	74.840	48.857	3,893,700
2016-02-19	75.930	75.930	74.190	74.550	48.668	6,272,100
2016-02-18	75.040	76.660	74.690	76.210	49.751	6,529,600
2016-02-17	76.520	76.580	75.270	75.500	49.288	4,989,500
2016-02-16	76.200	76.490	75.450	76.290	49.803	3,550,200
2016-02-12	76.960	77.310	75.510	76.240	49.771	4,520,400
2016-02-11	77.770	78.310	76.770	76.800	50.136	4,053,600
2016-02-10	77.610	78.560	76.390	78.120	50.998	4,134,400
2016-02-09	78.750	79.810	78.240	78.930	50.988	3,806,500
2016-02-08	79.250	80.100	78.600	79.170	51.143	5,350,600
2016-02-05	78.170	79.220	77.350	79.040	51.059	3,521,900
2016-02-04	78.270	79.030	77.880	78.580	50.762	4,545,900
2016-02-03	76.840	78.720	76.760	78.560	50.749	4,913,300
2016-02-02	76.090	76.940	76.030	76.750	49.580	4,667,000
2016-02-01	75.180	77.680	75.020	77.000	49.742	6,727,100
2016-01-29	73.990	75.410	73.930	75.300	48.643	4,822,400

← NewerPage 45 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.