Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	76.150	76.580	75.550	76.300	47.656	4,115,000
2015-05-11	77.000	77.730	76.430	76.570	47.824	2,892,200
2015-05-08	77.650	78.130	76.760	77.110	48.162	3,378,500
2015-05-07	76.400	77.110	76.400	76.810	47.974	3,601,600
2015-05-06	76.180	76.690	75.740	76.410	47.724	4,844,900
2015-05-05	77.610	77.840	76.210	76.250	47.625	3,820,400
2015-05-04	77.900	78.850	77.680	77.960	48.693	2,745,900
2015-05-01	77.710	78.130	76.870	77.900	48.655	2,861,400
2015-04-30	78.420	78.420	76.960	77.570	48.449	4,305,700
2015-04-29	78.240	78.640	77.780	78.430	48.986	3,873,200
2015-04-28	78.040	78.990	77.860	78.970	49.323	2,626,000
2015-04-27	79.600	79.730	78.180	78.370	48.949	2,860,900
2015-04-24	78.820	79.880	78.750	79.410	49.598	2,599,700
2015-04-23	78.170	79.260	78.140	78.860	49.255	2,429,300
2015-04-22	78.500	78.710	77.870	78.300	48.905	2,466,800
2015-04-21	78.630	79.390	77.670	78.070	48.761	3,312,000
2015-04-20	77.640	79.150	77.510	78.610	49.099	2,624,900
2015-04-17	76.990	77.740	76.810	77.310	48.287	2,924,500
2015-04-16	77.850	77.990	76.740	77.310	48.287	2,903,600
2015-04-15	77.720	78.570	77.580	78.020	48.730	2,671,800
2015-04-14	77.380	77.960	77.170	77.590	48.461	2,260,200
2015-04-13	77.590	77.940	77.140	77.230	48.237	2,265,500
2015-04-10	77.200	78.210	77.170	77.840	48.618	2,191,300
2015-04-09	77.120	77.200	76.530	77.010	48.099	2,050,900
2015-04-08	77.500	77.620	76.700	77.300	48.280	3,168,200
2015-04-07	78.130	78.460	77.440	77.650	48.499	3,690,800
2015-04-06	77.440	78.730	77.270	78.240	48.867	5,267,500
2015-04-02	76.800	77.280	76.460	76.970	48.074	2,505,500
2015-04-01	76.940	77.390	76.160	76.830	47.987	3,388,400
2015-03-31	75.840	76.850	75.500	76.780	47.956	6,030,800
2015-03-30	75.410	76.180	75.090	75.900	47.406	3,353,500
2015-03-27	74.660	75.190	74.300	75.000	46.844	3,182,700
2015-03-26	74.850	75.180	73.630	74.350	46.438	4,173,700
2015-03-25	76.310	76.750	74.820	74.960	46.819	2,984,200
2015-03-24	76.680	77.270	75.710	76.060	47.506	2,642,300
2015-03-23	76.680	76.990	76.440	76.800	47.968	3,073,000
2015-03-20	76.110	76.750	75.860	76.670	47.887	7,064,800
2015-03-19	76.180	77.140	75.800	76.010	47.475	4,431,200
2015-03-18	75.070	76.810	74.790	76.400	47.718	5,754,400
2015-03-17	75.360	75.890	74.820	75.080	46.894	2,565,900
2015-03-16	75.190	76.330	75.150	75.710	47.287	3,235,700
2015-03-13	75.240	75.240	73.980	74.610	46.600	3,090,000
2015-03-12	74.650	75.460	74.570	75.280	47.019	3,497,400
2015-03-11	75.060	75.230	74.040	74.280	46.394	4,941,000
2015-03-10	74.200	75.450	73.980	74.700	46.656	5,272,100
2015-03-09	75.000	75.480	74.750	74.760	46.694	3,301,300
2015-03-06	76.560	76.560	74.550	74.960	46.819	6,385,700
2015-03-05	77.290	77.890	77.170	77.580	48.455	2,562,900
2015-03-04	77.120	77.300	76.570	77.080	48.143	2,773,200
2015-03-03	77.060	77.510	76.610	77.510	48.411	3,688,300
2015-03-02	78.480	78.480	76.390	77.060	48.130	5,027,800
2015-02-27	78.490	78.870	78.030	78.550	49.061	2,474,500
2015-02-26	79.270	79.360	78.500	78.560	49.067	2,548,600
2015-02-25	79.950	79.960	78.750	79.010	49.348	3,250,200
2015-02-24	79.080	80.180	78.760	79.850	49.873	3,771,500
2015-02-23	78.860	79.610	78.410	79.260	49.505	3,944,000
2015-02-20	79.140	79.610	77.790	78.710	49.161	4,419,200
2015-02-19	81.210	81.230	79.120	79.170	49.448	5,473,000
2015-02-18	79.230	81.420	79.030	80.970	50.573	4,841,300
2015-02-17	79.440	80.920	78.800	79.390	49.586	6,286,600

← NewerPage 49 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.