Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	73.480	73.850	72.600	72.870	44.651	2,518,100
2014-08-21	72.810	73.390	72.640	73.040	44.755	2,020,900
2014-08-20	72.580	72.850	72.310	72.760	44.583	2,073,300
2014-08-19	72.170	72.920	72.040	72.880	44.657	2,188,000
2014-08-18	72.300	72.650	71.920	72.090	44.173	1,826,000
2014-08-15	71.880	72.700	71.850	72.090	44.173	2,981,800
2014-08-14	70.960	72.100	70.960	72.080	44.167	3,587,200
2014-08-13	70.800	71.120	70.420	70.930	43.462	2,141,900
2014-08-12	71.640	71.920	71.260	71.380	43.251	2,847,600
2014-08-11	72.000	72.250	71.500	71.580	43.372	2,116,800
2014-08-08	70.950	71.770	70.930	71.750	43.475	2,756,900
2014-08-07	70.280	71.570	70.050	70.600	42.778	3,607,400
2014-08-06	70.870	70.900	69.480	69.840	42.318	7,066,800
2014-08-05	71.520	72.200	70.670	70.980	43.008	3,111,600
2014-08-04	72.930	72.970	70.860	72.200	43.748	4,511,200
2014-08-01	72.240	73.370	72.150	72.940	44.196	3,960,200
2014-07-31	72.610	73.100	72.060	72.130	43.705	3,249,000
2014-07-30	74.030	74.200	72.580	73.050	44.263	2,782,200
2014-07-29	74.400	74.480	73.760	73.980	44.826	2,236,300
2014-07-28	73.310	74.480	73.230	74.390	45.074	3,281,100
2014-07-25	73.850	74.180	73.100	73.210	44.359	2,142,900
2014-07-24	73.500	74.310	73.450	74.030	44.856	2,240,800
2014-07-23	73.290	73.500	73.100	73.400	44.475	1,677,100
2014-07-22	73.430	73.540	73.150	73.290	44.408	2,016,700
2014-07-21	72.920	73.610	72.830	73.360	44.450	2,043,300
2014-07-18	72.600	73.180	72.090	73.110	44.299	2,604,800
2014-07-17	72.700	72.830	72.100	72.360	43.844	3,007,900
2014-07-16	72.100	72.490	71.700	72.420	43.881	1,894,100
2014-07-15	71.620	72.400	71.620	72.030	43.644	2,253,700
2014-07-14	72.210	72.320	71.520	71.540	43.348	2,358,300
2014-07-11	72.500	72.690	72.110	72.160	43.723	1,863,000
2014-07-10	72.030	72.740	72.030	72.390	43.863	2,001,700
2014-07-09	72.180	72.520	71.700	72.110	43.693	1,993,500
2014-07-08	71.720	72.720	71.640	72.320	43.820	3,182,400
2014-07-07	71.250	71.710	71.130	71.580	43.372	3,140,000
2014-07-03	71.950	71.950	70.810	71.390	43.257	3,496,500
2014-07-02	73.500	73.550	71.880	72.220	43.760	4,515,700
2014-07-01	74.200	74.240	73.510	73.630	44.614	1,998,700
2014-06-30	73.770	74.390	73.540	74.190	44.953	2,854,400
2014-06-27	72.890	73.880	72.720	73.700	44.656	2,173,700
2014-06-26	72.900	73.210	72.750	73.170	44.335	2,259,000
2014-06-25	72.220	73.110	72.120	73.040	44.256	2,983,300
2014-06-24	72.390	72.570	72.190	72.360	43.844	2,350,700
2014-06-23	72.390	72.510	71.820	72.350	43.838	2,527,700
2014-06-20	73.270	73.320	72.220	72.320	43.820	4,002,400
2014-06-19	72.480	73.400	71.360	73.230	44.372	4,881,800
2014-06-18	70.680	72.430	70.580	72.410	43.875	3,447,500
2014-06-17	70.840	70.890	70.250	70.710	42.845	2,325,700
2014-06-16	71.110	71.820	70.810	71.120	43.093	2,666,000
2014-06-13	70.430	70.990	70.050	70.830	42.917	2,599,900
2014-06-12	69.620	70.740	68.810	70.580	42.766	4,287,000
2014-06-11	70.390	70.590	69.590	69.630	42.190	3,554,400
2014-06-10	70.700	71.040	70.420	70.510	42.724	2,362,500
2014-06-09	71.130	71.260	70.600	70.860	42.936	2,299,600
2014-06-06	71.710	71.940	71.250	71.340	43.226	2,145,200
2014-06-05	70.870	71.850	70.790	71.730	43.463	2,472,900
2014-06-04	70.600	71.040	70.410	71.010	43.026	1,998,200
2014-06-03	70.830	70.900	70.270	70.700	42.839	2,420,400
2014-06-02	70.950	71.150	70.610	70.850	42.930	1,919,200
2014-05-30	70.740	71.110	70.410	71.080	43.069	2,531,000

← NewerPage 52 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.