Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	80.970	80.970	79.210	79.840	49.867	4,677,500
2015-02-12	81.690	82.050	80.890	81.060	50.629	4,835,900
2015-02-11	83.090	83.300	81.600	81.850	51.122	3,368,200
2015-02-10	82.600	84.290	82.390	84.180	52.081	4,130,500
2015-02-09	83.150	83.610	82.210	82.700	51.165	3,937,400
2015-02-06	86.070	86.610	82.530	83.110	51.419	4,356,500
2015-02-05	86.530	86.810	85.770	86.720	53.652	2,548,600
2015-02-04	86.660	87.180	85.760	85.980	53.195	3,686,300
2015-02-03	86.900	87.120	86.310	86.780	53.689	3,980,100
2015-02-02	87.000	87.290	86.110	87.000	53.826	3,610,600
2015-01-30	88.860	89.390	87.070	87.140	53.912	3,526,400
2015-01-29	87.860	89.580	87.370	89.360	55.286	2,850,500
2015-01-28	88.960	89.970	87.660	87.850	54.351	3,199,800
2015-01-27	88.460	89.260	88.350	88.720	54.890	1,907,000
2015-01-26	88.630	88.700	87.820	88.550	54.785	1,749,500
2015-01-23	88.950	89.230	88.610	88.720	54.890	1,815,400
2015-01-22	88.830	89.290	87.940	88.630	54.834	2,542,200
2015-01-21	87.500	88.790	86.900	88.680	54.865	2,834,700
2015-01-20	87.440	87.730	86.730	87.690	54.252	3,179,900
2015-01-16	86.730	87.390	86.600	87.350	54.042	3,903,900
2015-01-15	85.890	86.950	85.360	86.760	53.677	3,886,000
2015-01-14	85.080	85.780	84.650	85.690	53.015	3,383,100
2015-01-13	85.300	86.780	85.170	85.470	52.879	3,529,600
2015-01-12	85.200	85.490	84.650	85.010	52.594	2,300,200
2015-01-09	85.000	85.390	84.220	84.930	52.545	2,679,100
2015-01-08	84.920	85.280	84.570	84.810	52.471	2,165,100
2015-01-07	84.260	84.890	83.720	84.470	52.260	2,583,500
2015-01-06	82.920	84.790	82.920	84.200	52.093	5,290,900
2015-01-05	83.600	83.910	82.610	82.840	51.252	3,780,400
2015-01-02	83.540	84.230	83.090	84.050	52.000	2,266,200
2014-12-31	84.820	85.160	83.500	83.540	51.685	2,802,400
2014-12-30	86.830	86.830	84.540	84.700	52.403	2,983,900
2014-12-29	85.750	87.290	85.700	86.830	53.720	4,068,700
2014-12-26	85.130	86.430	85.120	85.810	53.089	2,984,900
2014-12-24	83.820	85.220	83.820	84.970	52.570	2,407,400
2014-12-23	83.770	84.210	83.490	83.680	51.772	2,022,200
2014-12-22	83.070	83.740	82.840	83.610	51.728	2,688,100
2014-12-19	83.130	83.600	82.670	82.850	51.258	4,738,100
2014-12-18	81.380	83.010	81.200	83.010	51.357	4,349,700
2014-12-17	81.110	81.640	80.360	81.370	50.342	3,382,100
2014-12-16	81.260	82.030	80.210	80.620	49.878	3,606,600
2014-12-15	82.690	82.910	81.080	81.140	50.200	4,389,300
2014-12-12	82.520	83.520	82.360	82.690	51.159	3,339,500
2014-12-11	82.580	83.510	82.560	82.890	51.283	2,956,600
2014-12-10	82.170	83.170	82.040	82.250	50.887	3,936,100
2014-12-09	81.400	82.330	81.180	82.180	50.844	3,871,300
2014-12-08	80.910	82.100	80.910	81.630	50.503	3,740,300
2014-12-05	81.490	81.690	80.230	80.730	49.946	3,577,200
2014-12-04	82.010	82.480	81.770	82.350	50.949	2,533,800
2014-12-03	82.120	82.460	81.520	81.970	50.714	2,207,300
2014-12-02	81.840	82.540	81.370	82.340	50.943	3,174,700
2014-12-01	80.390	82.740	80.160	82.000	50.732	5,087,200
2014-11-28	80.000	81.590	79.940	80.900	50.052	2,393,300
2014-11-26	79.310	79.930	79.310	79.690	49.303	1,990,600
2014-11-25	79.170	79.290	78.510	79.150	48.969	4,188,600
2014-11-24	80.060	80.220	79.010	79.030	48.895	5,065,200
2014-11-21	80.700	80.730	79.240	79.770	49.353	5,247,700
2014-11-20	80.380	80.820	80.080	80.170	49.600	2,114,100
2014-11-19	80.200	80.680	79.690	80.380	49.730	2,756,400
2014-11-18	80.450	80.880	79.880	80.310	49.687	3,762,500

← NewerPage 50 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.