Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	70.540	70.580	69.880	70.120	42.025	2,626,700
2014-03-03	70.590	71.050	70.000	70.050	41.983	2,508,400
2014-02-28	70.400	71.170	70.350	70.880	42.481	2,931,100
2014-02-27	70.760	71.070	70.250	70.430	42.211	2,480,900
2014-02-26	71.120	71.330	70.720	70.880	42.481	3,431,200
2014-02-25	71.090	71.810	70.940	71.030	42.571	2,615,100
2014-02-24	71.500	72.110	71.090	71.110	42.618	2,522,500
2014-02-21	71.610	72.220	71.460	71.490	42.846	2,926,100
2014-02-20	71.760	72.120	71.430	71.740	42.996	3,481,800
2014-02-19	71.400	72.400	70.720	71.720	42.984	3,274,600
2014-02-18	71.760	72.670	71.290	71.500	42.852	4,797,900
2014-02-14	71.180	71.600	70.840	71.450	42.822	2,784,900
2014-02-13	70.750	71.540	70.630	71.430	42.810	2,269,900
2014-02-12	70.440	70.900	70.250	70.870	42.475	2,509,700
2014-02-11	70.670	71.480	70.500	71.300	42.265	2,631,900
2014-02-10	69.870	70.840	69.520	70.740	41.933	3,071,500
2014-02-07	69.680	70.110	69.350	69.990	41.488	3,805,000
2014-02-06	69.700	70.110	69.180	70.010	41.500	2,774,000
2014-02-05	69.880	69.880	69.280	69.620	41.269	2,848,800
2014-02-04	70.690	70.690	69.460	69.940	41.459	3,625,600
2014-02-03	70.680	71.750	70.090	70.460	41.767	5,425,300
2014-01-31	69.370	70.680	69.350	70.620	41.862	4,776,100
2014-01-30	69.140	69.920	69.110	69.890	41.429	3,444,400
2014-01-29	68.690	69.310	68.540	68.990	40.896	4,436,700
2014-01-28	68.750	68.950	68.470	68.820	40.795	2,460,900
2014-01-27	68.300	68.990	68.270	68.730	40.741	3,862,100
2014-01-24	68.170	69.330	68.000	68.260	40.463	4,705,900
2014-01-23	68.340	68.730	67.970	68.530	40.623	2,873,700
2014-01-22	68.500	68.970	68.440	68.650	40.694	2,314,400
2014-01-21	67.880	68.580	67.770	68.510	40.611	3,029,700
2014-01-17	67.370	67.700	67.200	67.570	40.054	3,302,500
2014-01-16	67.250	67.520	67.050	67.360	39.929	3,000,100
2014-01-15	67.460	67.670	67.050	67.130	39.793	3,473,700
2014-01-14	67.820	68.000	67.530	67.570	40.054	3,290,600
2014-01-13	68.040	68.200	67.590	67.770	40.172	3,940,100
2014-01-10	68.190	69.500	68.140	68.590	40.658	4,036,300
2014-01-09	67.890	68.010	67.450	67.870	40.232	2,379,900
2014-01-08	68.330	68.400	67.640	67.850	40.220	3,881,300
2014-01-07	68.030	68.530	68.000	68.490	40.599	2,772,200
2014-01-06	68.000	68.200	67.660	67.960	40.285	2,470,000
2014-01-03	68.190	68.400	67.710	67.920	40.261	2,593,100
2014-01-02	69.200	69.240	68.000	68.140	40.392	3,371,000
2013-12-31	69.100	69.200	68.760	69.010	40.907	2,041,000
2013-12-30	68.800	69.210	68.800	69.110	40.967	1,573,900
2013-12-27	68.940	69.270	68.760	68.950	40.872	1,947,700
2013-12-26	69.260	69.370	68.660	68.770	40.765	2,568,200
2013-12-24	68.870	69.450	68.630	69.280	41.067	1,426,400
2013-12-23	69.930	69.930	69.050	69.050	40.931	3,044,700
2013-12-20	69.260	69.870	69.090	69.500	41.198	3,196,400
2013-12-19	69.460	69.470	68.470	69.190	41.014	3,073,100
2013-12-18	68.400	69.790	67.920	69.730	41.334	3,823,400
2013-12-17	68.500	68.680	67.970	68.380	40.534	2,973,500
2013-12-16	69.100	69.190	68.260	68.510	40.611	3,504,500
2013-12-13	68.450	68.640	67.920	68.190	40.421	2,939,600
2013-12-12	68.430	68.820	68.110	68.190	40.421	3,530,600
2013-12-11	69.250	69.270	68.290	68.330	40.504	3,492,400
2013-12-10	69.730	69.910	69.180	69.270	41.062	1,732,100
2013-12-09	70.190	70.190	69.360	69.810	41.382	2,014,600
2013-12-06	70.000	70.540	69.710	70.190	41.607	2,293,700
2013-12-05	69.800	69.930	69.260	69.600	41.257	1,990,200

← NewerPage 54 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.