Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	79.170	80.480	79.090	80.300	49.680	2,983,100
2014-11-14	78.550	79.510	78.550	79.110	48.944	3,204,600
2014-11-13	80.040	80.490	78.710	78.990	48.870	4,119,200
2014-11-12	81.020	81.450	79.650	79.850	49.402	5,524,500
2014-11-11	82.620	83.100	82.360	82.660	50.650	2,740,400
2014-11-10	82.100	83.040	82.070	82.810	50.741	2,582,500
2014-11-07	81.200	82.090	81.020	82.080	50.294	3,273,200
2014-11-06	82.730	82.950	81.070	81.170	49.737	6,788,300
2014-11-05	82.470	83.900	82.000	83.500	51.164	5,372,500
2014-11-04	82.440	82.800	81.840	82.230	50.386	2,402,100
2014-11-03	82.230	82.600	81.850	82.380	50.478	2,347,200
2014-10-31	82.500	82.680	81.340	82.150	50.337	3,229,600
2014-10-30	80.600	82.340	80.370	82.290	50.423	3,293,600
2014-10-29	80.640	81.240	79.560	80.270	49.185	2,701,300
2014-10-28	80.700	80.830	79.680	80.720	49.461	3,206,300
2014-10-27	80.380	81.140	80.300	80.610	49.393	2,045,500
2014-10-24	80.140	80.550	80.050	80.300	49.203	2,846,500
2014-10-23	80.360	80.500	79.660	80.070	49.063	2,946,900
2014-10-22	79.210	80.350	79.110	80.160	49.118	3,736,100
2014-10-21	79.650	79.740	78.970	79.080	48.456	3,715,900
2014-10-20	78.570	79.640	78.560	79.500	48.713	2,503,200
2014-10-17	78.250	78.590	77.050	78.430	48.058	3,517,500
2014-10-16	78.010	78.510	77.040	78.170	47.898	5,226,200
2014-10-15	78.440	79.640	77.440	78.900	48.346	6,592,100
2014-10-14	77.910	79.810	77.380	78.870	48.327	5,818,900
2014-10-13	76.700	78.410	76.640	77.410	47.433	4,942,800
2014-10-10	76.750	77.590	76.720	76.830	47.077	3,985,700
2014-10-09	77.000	77.660	76.300	76.390	46.808	3,471,900
2014-10-08	75.370	77.110	75.210	77.050	47.212	3,963,000
2014-10-07	75.070	75.960	74.870	75.210	46.085	3,057,600
2014-10-06	75.420	75.590	74.830	75.070	45.999	1,814,200
2014-10-03	75.020	75.280	74.330	75.170	46.060	2,670,700
2014-10-02	75.220	75.770	74.890	74.990	45.950	3,516,100
2014-10-01	75.050	75.730	74.860	75.300	46.140	5,296,800
2014-09-30	74.260	75.210	74.030	74.770	45.815	4,188,600
2014-09-29	73.690	74.190	73.430	74.190	45.460	2,041,500
2014-09-26	73.890	74.260	73.310	74.080	45.392	2,988,200
2014-09-25	73.670	74.180	73.650	73.960	45.319	4,234,700
2014-09-24	73.730	73.900	73.400	73.710	45.165	2,160,500
2014-09-23	73.850	74.240	73.610	73.670	45.141	3,157,900
2014-09-22	74.000	74.330	73.480	73.870	45.264	3,061,600
2014-09-19	73.800	74.470	73.650	74.380	45.576	4,045,600
2014-09-18	74.480	74.550	73.250	73.480	45.025	3,476,900
2014-09-17	74.640	74.820	73.960	74.300	45.527	2,991,900
2014-09-16	73.940	74.590	73.850	74.350	45.558	3,483,900
2014-09-15	73.350	73.700	73.160	73.440	45.000	2,300,300
2014-09-12	74.130	74.280	72.950	73.060	44.767	3,826,100
2014-09-11	73.760	74.490	73.500	74.460	45.625	2,865,400
2014-09-10	73.650	73.760	73.160	73.390	44.969	2,977,000
2014-09-09	74.600	74.750	73.740	73.790	45.214	3,669,300
2014-09-08	74.610	74.950	74.300	74.890	45.889	3,403,400
2014-09-05	74.050	74.910	74.000	74.900	45.895	3,010,900
2014-09-04	73.670	74.240	73.470	74.020	45.355	2,247,900
2014-09-03	73.610	74.090	73.500	73.860	45.257	2,121,400
2014-09-02	74.020	74.090	73.090	73.450	45.006	4,079,200
2014-08-29	73.410	74.000	73.350	73.990	45.337	2,985,100
2014-08-28	72.630	73.440	72.570	73.310	44.920	1,872,700
2014-08-27	72.450	72.960	72.330	72.930	44.688	1,890,000
2014-08-26	72.930	73.130	72.230	72.320	44.314	2,118,900
2014-08-25	73.180	73.520	72.920	72.980	44.718	1,795,200

← NewerPage 51 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.