Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	73.980	73.980	72.650	73.840	46.605	4,098,000
2015-08-05	74.200	74.490	73.660	73.980	46.693	1,979,300
2015-08-04	74.880	74.880	73.770	73.920	46.655	2,413,800
2015-08-03	74.300	75.080	74.290	74.960	47.312	2,754,400
2015-07-31	74.200	74.930	74.030	74.220	46.845	2,761,200
2015-07-30	72.750	73.680	72.680	73.450	46.359	2,479,200
2015-07-29	72.930	73.270	72.410	73.110	46.144	2,797,100
2015-07-28	72.800	73.380	72.680	73.130	46.157	3,242,800
2015-07-27	71.760	73.310	71.750	73.000	46.075	3,104,000
2015-07-24	71.570	72.020	71.250	71.690	45.248	1,817,700
2015-07-23	72.260	72.310	71.020	71.560	45.166	3,358,700
2015-07-22	72.460	73.020	72.290	72.370	45.677	3,316,600
2015-07-21	73.200	73.200	72.020	72.420	45.709	2,939,800
2015-07-20	73.600	73.780	72.770	73.270	46.245	2,897,000
2015-07-17	74.490	74.740	73.500	73.570	46.434	3,779,600
2015-07-16	74.110	74.990	74.070	74.810	47.217	3,137,300
2015-07-15	73.700	74.150	73.360	74.020	46.718	2,521,500
2015-07-14	74.560	74.810	73.500	73.800	46.580	3,372,500
2015-07-13	74.570	74.940	73.940	74.350	46.927	2,796,000
2015-07-10	74.380	75.170	73.980	74.370	46.939	2,381,600
2015-07-09	74.950	75.230	73.690	74.070	46.750	4,500,100
2015-07-08	74.830	75.570	74.700	74.790	47.204	2,918,900
2015-07-07	73.220	75.710	73.220	75.270	47.507	6,836,500
2015-07-06	72.370	73.000	72.220	72.850	45.980	2,830,200
2015-07-02	71.680	72.640	71.430	72.530	45.778	3,377,400
2015-07-01	70.800	71.120	70.240	71.080	44.863	2,372,500
2015-06-30	70.990	71.040	70.410	70.620	44.573	3,911,300
2015-06-29	71.080	71.710	70.820	70.850	44.718	3,219,700
2015-06-26	70.590	71.370	70.470	71.000	44.812	4,537,300
2015-06-25	71.190	71.330	70.680	70.680	44.610	2,899,700
2015-06-24	72.010	72.250	70.930	70.930	44.768	4,908,400
2015-06-23	72.920	73.120	71.770	71.780	45.305	3,937,400
2015-06-22	73.460	73.550	72.910	73.070	46.119	2,246,200
2015-06-19	74.350	74.520	73.140	73.200	46.201	7,284,800
2015-06-18	73.210	74.590	73.210	74.540	47.047	4,779,000
2015-06-17	72.520	73.200	71.940	73.080	46.125	3,861,500
2015-06-16	72.620	72.710	72.140	72.570	45.803	3,215,200
2015-06-15	72.400	72.900	72.170	72.500	45.759	2,928,200
2015-06-12	72.380	73.030	72.340	72.530	45.778	3,788,100
2015-06-11	72.580	73.170	72.560	72.860	45.986	3,427,300
2015-06-10	72.580	73.000	72.010	72.050	45.475	3,512,300
2015-06-09	72.370	72.930	72.080	72.130	45.526	3,618,200
2015-06-08	72.680	72.850	72.260	72.450	45.728	4,761,700
2015-06-05	73.500	73.800	72.850	72.850	45.980	5,564,700
2015-06-04	74.000	74.690	73.960	74.210	46.838	4,544,700
2015-06-03	75.000	75.390	73.530	74.200	46.832	5,565,000
2015-06-02	75.630	75.630	74.710	75.050	47.369	5,105,400
2015-06-01	76.260	76.360	75.690	76.000	47.968	4,027,000
2015-05-29	76.160	76.260	75.580	75.730	47.798	3,115,900
2015-05-28	76.190	76.300	75.750	75.950	47.937	3,167,200
2015-05-27	76.000	76.400	75.830	76.210	48.101	2,789,200
2015-05-26	76.030	76.140	75.300	75.760	47.817	2,851,500
2015-05-22	76.000	76.270	75.720	76.050	48.000	2,150,700
2015-05-21	76.570	76.640	76.020	76.160	48.069	3,192,700
2015-05-20	76.200	76.980	76.150	76.540	48.309	3,395,300
2015-05-19	75.590	76.350	75.560	76.190	48.088	2,802,900
2015-05-18	75.940	76.270	75.640	76.030	47.987	3,076,900
2015-05-15	75.730	76.550	75.730	76.150	48.063	3,333,200
2015-05-14	74.350	75.800	74.220	75.490	47.646	5,111,600
2015-05-13	75.730	75.990	74.040	74.440	46.984	4,505,800

← NewerPage 48 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.