Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	70.900	70.980	70.370	70.930	42.978	1,817,700
2014-05-28	70.480	70.920	70.450	70.760	42.875	2,230,100
2014-05-27	71.060	71.260	70.430	70.460	42.693	2,299,100
2014-05-23	70.450	70.930	70.240	70.280	42.584	1,523,300
2014-05-22	70.010	70.640	70.010	70.550	42.748	1,834,700
2014-05-21	70.250	70.390	69.780	69.930	42.372	1,885,300
2014-05-20	70.390	70.800	69.730	70.090	42.469	2,656,200
2014-05-19	71.260	71.380	69.950	70.300	42.596	3,489,800
2014-05-16	71.320	71.620	71.060	71.350	43.232	2,023,300
2014-05-15	71.410	72.200	71.320	71.380	43.251	2,668,100
2014-05-14	71.140	71.720	70.850	71.270	43.184	2,578,600
2014-05-13	72.020	72.220	71.550	71.720	42.984	3,120,000
2014-05-12	72.210	72.340	71.560	71.760	43.008	3,618,000
2014-05-09	72.820	73.040	71.840	71.980	43.140	3,813,600
2014-05-08	73.770	73.770	72.590	72.840	43.655	3,008,600
2014-05-07	73.120	73.910	72.910	73.820	44.243	2,520,200
2014-05-06	73.260	73.560	72.860	73.070	43.793	2,847,200
2014-05-05	72.860	73.600	72.760	73.520	44.063	2,776,800
2014-05-02	74.250	74.250	72.480	72.860	43.667	4,505,100
2014-05-01	74.600	74.780	73.720	74.580	44.698	2,267,600
2014-04-30	74.590	75.060	74.460	74.490	44.644	3,001,700
2014-04-29	74.740	75.130	74.310	74.530	44.668	2,617,600
2014-04-28	74.000	74.860	73.750	74.800	44.830	3,717,400
2014-04-25	73.080	74.050	73.080	74.000	44.351	2,546,600
2014-04-24	72.600	73.340	72.150	73.060	43.787	2,121,100
2014-04-23	72.820	73.610	72.580	72.610	43.517	2,491,200
2014-04-22	72.360	72.910	71.990	72.790	43.625	2,210,400
2014-04-21	72.640	73.070	72.100	72.460	43.428	1,808,100
2014-04-17	72.910	73.530	72.310	72.570	43.493	2,851,800
2014-04-16	73.000	73.240	72.560	73.230	43.889	2,591,500
2014-04-15	72.060	72.820	71.990	72.810	43.637	3,372,100
2014-04-14	72.050	72.380	71.630	72.070	43.194	2,119,600
2014-04-11	71.530	72.280	71.360	71.840	43.056	2,751,000
2014-04-10	71.880	72.500	71.410	71.590	42.906	2,982,500
2014-04-09	72.400	72.500	71.130	71.820	43.044	4,726,000
2014-04-08	71.060	72.550	70.560	72.510	43.458	5,126,400
2014-04-07	70.590	71.670	70.470	71.140	42.636	4,313,700
2014-04-04	70.690	71.460	70.470	70.490	42.247	2,831,100
2014-04-03	70.490	70.750	70.200	70.450	42.223	1,674,900
2014-04-02	70.670	70.670	70.110	70.260	42.109	1,976,000
2014-04-01	71.390	71.390	70.490	70.670	42.355	2,507,200
2014-03-31	70.670	71.290	70.560	71.220	42.684	3,099,100
2014-03-28	70.430	70.500	69.920	70.440	42.217	3,083,000
2014-03-27	69.650	70.460	69.250	70.420	42.205	3,027,800
2014-03-26	69.950	70.250	69.440	69.500	41.654	3,294,200
2014-03-25	69.410	70.090	69.230	69.920	41.905	3,099,700
2014-03-24	68.610	69.440	68.610	69.320	41.546	3,001,400
2014-03-21	69.740	69.970	69.020	69.080	41.402	4,560,600
2014-03-20	68.610	69.260	68.100	69.170	41.456	4,275,400
2014-03-19	70.000	70.150	68.200	68.710	41.180	5,175,100
2014-03-18	71.190	71.230	69.980	70.240	42.097	4,195,700
2014-03-17	70.960	71.360	70.500	71.100	42.612	3,401,200
2014-03-14	70.490	71.130	70.340	70.700	42.373	2,939,200
2014-03-13	70.390	70.990	70.270	70.570	42.295	3,912,500
2014-03-12	69.430	70.390	69.410	70.360	42.169	3,202,400
2014-03-11	69.790	69.850	69.020	69.470	41.636	2,764,700
2014-03-10	69.880	70.070	69.390	69.620	41.725	2,542,800
2014-03-07	69.900	70.190	69.410	70.060	41.989	3,668,800
2014-03-06	70.250	70.280	69.620	70.030	41.971	3,589,600
2014-03-05	70.150	70.710	69.950	70.110	42.019	2,192,700

← NewerPage 53 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.