Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	71.630	71.890	71.270	71.470	45.609	2,918,900
2015-10-29	71.190	71.620	70.300	71.570	45.673	3,941,400
2015-10-28	72.500	72.890	70.730	71.550	45.660	2,568,500
2015-10-27	72.250	72.870	72.020	72.410	46.209	3,096,000
2015-10-26	73.940	73.940	71.590	72.250	46.107	5,127,700
2015-10-23	74.870	75.240	73.600	73.740	47.057	2,055,000
2015-10-22	74.020	75.290	73.810	75.060	47.900	2,463,000
2015-10-21	73.960	74.380	73.560	73.860	47.134	2,027,500
2015-10-20	73.490	74.080	73.310	73.700	47.032	2,445,200
2015-10-19	73.490	73.780	72.730	73.580	46.955	2,183,600
2015-10-16	73.830	74.170	73.450	73.590	46.962	2,575,200
2015-10-15	72.690	73.590	72.290	73.480	46.891	2,307,900
2015-10-14	72.560	72.940	72.250	72.340	46.164	2,226,500
2015-10-13	72.750	73.100	72.250	72.530	46.285	2,391,100
2015-10-12	72.260	73.470	72.250	72.820	46.470	2,304,400
2015-10-09	72.930	73.240	72.020	72.260	46.113	3,071,600
2015-10-08	72.400	73.220	72.140	73.000	46.585	2,343,400
2015-10-07	73.150	73.430	72.590	72.670	46.375	4,093,600
2015-10-06	72.990	73.440	72.340	73.090	46.643	4,497,800
2015-10-05	72.330	73.300	71.780	73.080	46.636	3,157,200
2015-10-02	71.320	71.990	70.540	71.960	45.921	4,122,600
2015-10-01	71.990	72.130	70.000	70.670	45.098	3,411,000
2015-09-30	70.950	72.020	70.650	71.940	45.909	3,209,800
2015-09-29	70.440	70.900	70.040	70.730	45.137	2,782,500
2015-09-28	70.590	71.260	70.340	70.450	44.958	3,013,900
2015-09-25	70.310	71.420	69.910	70.710	45.124	3,302,500
2015-09-24	68.870	70.470	68.650	70.320	44.875	3,774,200
2015-09-23	69.180	69.360	68.460	69.090	44.090	1,923,800
2015-09-22	69.580	70.040	68.940	69.150	44.128	3,384,900
2015-09-21	69.300	70.180	69.250	70.050	44.703	2,510,900
2015-09-18	69.250	70.060	69.180	69.450	44.320	5,328,200
2015-09-17	69.230	70.980	69.020	69.910	44.613	4,229,200
2015-09-16	68.920	69.420	68.630	69.180	44.147	3,410,400
2015-09-15	68.360	68.900	67.690	68.590	43.771	2,996,300
2015-09-14	68.400	68.860	68.110	68.310	43.592	2,126,500
2015-09-11	67.640	68.360	67.270	68.340	43.611	3,046,100
2015-09-10	68.200	68.500	67.490	67.740	43.228	3,225,600
2015-09-09	69.630	69.760	68.100	68.210	43.528	3,278,600
2015-09-08	68.800	69.370	68.540	69.360	44.262	2,895,200
2015-09-04	68.700	68.900	67.980	68.260	43.560	3,287,700
2015-09-03	69.540	69.740	69.030	69.280	44.211	2,329,300
2015-09-02	69.680	69.780	68.670	69.160	44.135	3,501,800
2015-09-01	70.260	70.290	68.660	69.050	44.064	3,813,100
2015-08-31	71.840	72.350	70.350	70.910	45.251	4,338,400
2015-08-28	72.600	72.600	71.160	72.390	46.196	3,022,400
2015-08-27	72.230	72.820	71.700	72.520	46.279	4,762,900
2015-08-26	71.220	71.940	70.530	71.740	45.781	6,795,900
2015-08-25	73.270	74.120	70.150	70.210	44.805	5,583,000
2015-08-24	74.660	75.190	72.030	72.440	46.228	7,492,800
2015-08-21	76.150	77.530	75.870	76.710	48.953	6,031,900
2015-08-20	76.780	77.450	76.250	76.770	48.991	3,740,000
2015-08-19	76.100	77.390	75.610	77.210	49.272	4,422,200
2015-08-18	76.390	76.490	76.000	76.240	48.653	2,681,100
2015-08-17	76.450	76.940	76.140	76.520	48.831	2,401,600
2015-08-14	75.370	76.480	75.140	76.370	48.736	2,455,800
2015-08-13	75.380	75.830	74.670	75.580	48.232	2,690,600
2015-08-12	74.400	76.050	74.220	75.560	48.219	4,380,600
2015-08-11	75.040	75.880	74.570	75.290	47.520	3,431,800
2015-08-10	75.150	75.410	74.590	74.810	47.217	3,594,500
2015-08-07	73.590	75.340	73.140	75.150	47.432	3,637,500

← NewerPage 47 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.