Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	72.170	73.960	71.830	73.470	47.461	2,294,000
2016-01-27	72.000	72.890	71.660	72.410	46.776	2,087,000
2016-01-26	72.000	73.200	71.740	72.220	46.654	2,601,300
2016-01-25	72.190	72.290	71.520	71.800	46.382	2,398,600
2016-01-22	71.580	72.240	70.950	72.180	46.628	3,161,400
2016-01-21	71.700	72.140	70.350	71.090	45.924	4,501,400
2016-01-20	72.570	72.990	70.650	71.420	46.137	3,593,300
2016-01-19	72.470	73.360	72.090	73.160	47.261	3,179,800
2016-01-15	71.480	72.300	71.020	72.080	46.563	4,819,000
2016-01-14	71.730	72.830	71.160	72.370	46.751	3,645,200
2016-01-13	71.360	72.350	71.290	71.700	46.318	2,622,700
2016-01-12	72.140	72.260	70.600	71.270	46.040	2,976,200
2016-01-11	71.250	72.050	71.200	71.830	46.402	2,968,900
2016-01-08	71.190	71.680	70.910	71.040	45.891	2,198,000
2016-01-07	71.050	71.770	70.890	71.200	45.995	2,887,800
2016-01-06	71.110	72.180	70.870	71.860	46.421	2,382,800
2016-01-05	71.180	71.850	70.180	71.700	46.318	2,706,800
2016-01-04	70.930	71.210	70.160	71.190	45.988	3,565,500
2015-12-31	72.140	72.220	70.740	71.390	46.117	2,999,500
2015-12-30	72.370	72.600	72.120	72.190	46.634	2,062,000
2015-12-29	72.280	72.750	72.170	72.370	46.751	1,943,600
2015-12-28	71.750	72.260	71.600	71.920	46.460	2,351,800
2015-12-24	72.000	72.390	71.900	72.040	46.537	1,018,200
2015-12-23	71.150	72.310	71.080	72.000	46.512	2,737,700
2015-12-22	70.350	71.150	69.660	70.950	45.833	2,949,000
2015-12-21	69.960	70.260	69.330	69.810	45.097	2,122,600
2015-12-18	70.080	70.350	68.780	69.600	44.961	6,136,900
2015-12-17	70.070	71.020	69.700	70.500	45.543	4,205,800
2015-12-16	69.290	70.290	69.110	70.030	45.239	4,747,800
2015-12-15	68.570	69.530	68.260	68.840	44.470	4,233,300
2015-12-14	67.810	68.500	67.250	68.450	44.218	3,645,400
2015-12-11	67.190	67.980	66.990	67.840	43.824	4,730,300
2015-12-10	68.450	68.460	67.310	67.430	43.559	2,972,700
2015-12-09	68.170	69.500	67.900	68.610	44.322	2,703,200
2015-12-08	68.270	68.600	67.810	68.440	44.212	3,690,100
2015-12-07	66.800	68.560	66.770	68.500	44.251	4,328,100
2015-12-04	66.490	67.100	66.300	67.040	43.307	2,711,300
2015-12-03	66.040	66.730	65.500	66.230	42.784	3,960,300
2015-12-02	67.880	67.940	66.060	66.130	42.720	4,304,000
2015-12-01	68.050	68.440	67.390	68.060	43.966	2,846,900
2015-11-30	67.610	68.230	67.550	67.760	43.773	3,847,700
2015-11-27	67.740	68.300	67.490	67.510	43.611	1,482,000
2015-11-25	67.970	68.160	67.580	67.720	43.747	1,973,000
2015-11-24	67.760	68.190	67.360	68.080	43.979	2,860,900
2015-11-23	69.050	69.250	67.790	68.010	43.934	3,441,400
2015-11-20	68.850	69.460	68.640	69.100	44.638	3,734,400
2015-11-19	67.490	68.530	67.250	68.490	44.244	3,770,600
2015-11-18	66.140	67.300	65.820	67.200	43.411	3,856,600
2015-11-17	67.540	68.010	65.650	65.830	42.526	5,423,400
2015-11-16	66.890	67.750	66.760	67.730	43.753	2,782,100
2015-11-13	67.450	67.990	66.680	66.890	43.211	3,497,200
2015-11-12	68.010	68.810	67.280	67.290	43.469	3,095,600
2015-11-11	67.530	68.440	67.400	68.230	44.076	2,733,100
2015-11-10	67.250	67.790	67.130	67.370	43.521	3,068,000
2015-11-09	67.590	68.870	67.330	67.970	43.375	5,404,300
2015-11-06	69.990	70.060	67.070	67.760	43.241	7,414,700
2015-11-05	71.800	72.180	70.690	71.450	45.596	4,090,100
2015-11-04	72.070	72.550	71.700	71.930	45.902	3,143,800
2015-11-03	71.850	72.370	71.500	72.240	46.100	2,884,100
2015-11-02	71.400	72.290	71.090	72.180	46.062	3,324,400

← NewerPage 46 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.