Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	69.420	70.250	69.090	69.920	41.447	2,357,200
2013-12-03	69.410	69.970	69.040	69.750	41.346	2,326,700
2013-12-02	70.130	70.130	69.140	69.610	41.263	2,622,100
2013-11-29	70.100	70.660	69.750	69.960	41.471	1,478,000
2013-11-27	70.490	70.750	69.740	70.030	41.512	2,541,000
2013-11-26	70.990	71.080	70.500	70.500	41.791	3,158,800
2013-11-25	71.170	71.320	70.910	70.990	42.081	2,196,400
2013-11-22	70.570	71.560	70.210	71.130	42.164	3,480,000
2013-11-21	70.200	70.990	69.800	70.750	41.939	3,432,100
2013-11-20	71.230	71.350	70.010	70.030	41.512	2,656,400
2013-11-19	71.540	71.690	70.830	71.120	42.158	2,620,200
2013-11-18	71.820	71.850	71.260	71.540	42.407	2,422,700
2013-11-15	71.070	71.800	71.050	71.800	42.561	2,821,700
2013-11-14	71.120	71.860	70.960	71.510	42.389	2,576,200
2013-11-13	70.600	70.940	70.030	70.920	42.040	3,678,900
2013-11-12	72.190	72.390	71.410	71.720	42.051	11,658,900
2013-11-11	72.450	72.890	72.020	72.450	42.479	1,945,400
2013-11-08	72.660	72.700	71.100	72.430	42.468	9,150,600
2013-11-07	73.210	73.530	72.720	72.920	42.755	8,123,300
2013-11-06	72.440	73.250	72.220	73.210	42.925	2,341,000
2013-11-05	72.560	73.020	72.280	72.450	42.479	3,639,500
2013-11-04	72.680	72.710	71.680	72.470	42.491	2,553,300
2013-11-01	71.960	72.790	71.880	72.510	42.515	2,892,200
2013-10-31	72.030	72.170	70.940	71.730	42.057	2,822,500
2013-10-30	72.590	73.060	71.980	72.010	42.221	2,529,100
2013-10-29	72.380	72.800	72.180	72.620	42.579	1,848,700
2013-10-28	72.310	72.720	72.060	72.370	42.433	2,665,400
2013-10-25	71.610	72.400	71.320	72.370	42.433	1,807,700
2013-10-24	71.820	71.910	71.290	71.630	41.999	2,111,900
2013-10-23	71.040	72.490	71.030	71.710	42.046	4,412,500
2013-10-22	70.150	71.400	70.070	71.090	41.682	2,921,300
2013-10-21	70.000	70.200	69.560	70.060	41.078	2,143,300
2013-10-18	69.970	70.190	69.720	70.080	41.090	2,428,500
2013-10-17	68.800	69.940	68.330	69.800	40.926	3,028,600
2013-10-16	68.020	69.030	67.890	69.030	40.474	3,285,900
2013-10-15	68.350	68.500	67.560	67.850	39.782	3,163,900
2013-10-14	68.600	68.740	67.640	68.580	40.210	2,289,500
2013-10-11	68.230	68.870	68.020	68.850	40.369	2,327,500
2013-10-10	67.730	68.300	66.900	68.290	40.040	2,579,900
2013-10-09	67.310	68.380	67.060	67.510	39.583	2,986,100
2013-10-08	66.280	67.520	66.250	67.200	39.401	3,177,200
2013-10-07	66.270	66.860	66.150	66.340	38.897	1,484,500
2013-10-04	66.300	66.690	66.140	66.430	38.950	1,525,500
2013-10-03	66.970	67.020	66.050	66.330	38.891	2,690,300
2013-10-02	67.090	67.330	66.750	67.250	39.431	1,945,500
2013-10-01	67.450	67.550	66.910	67.270	39.442	2,455,300
2013-09-30	66.660	67.200	66.600	66.780	39.155	2,529,200
2013-09-27	67.330	67.750	66.690	66.900	39.225	2,299,600
2013-09-26	67.320	67.670	67.300	67.650	39.665	2,034,800
2013-09-25	68.080	68.200	67.260	67.260	39.436	2,387,500
2013-09-24	67.590	67.950	67.460	67.690	39.689	2,712,900
2013-09-23	66.970	68.000	66.700	67.730	39.712	2,536,100
2013-09-20	67.980	68.030	66.850	67.360	39.495	5,327,700
2013-09-19	68.080	68.550	67.570	67.930	39.829	2,916,500
2013-09-18	66.100	68.640	65.830	68.100	39.929	3,957,200
2013-09-17	66.000	66.650	65.980	66.190	38.809	3,620,900
2013-09-16	67.490	67.580	65.760	66.030	38.715	4,418,900
2013-09-13	65.000	65.600	64.990	65.550	38.434	2,587,000
2013-09-12	65.450	65.690	64.750	64.970	38.094	2,332,500
2013-09-11	66.000	66.010	64.880	65.310	38.293	3,288,300

← NewerPage 55 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.