Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	65.700	65.960	65.270	65.950	38.668	1,772,900
2013-09-09	65.500	65.680	65.190	65.570	38.446	2,389,200
2013-09-06	65.060	65.770	65.050	65.450	38.375	2,649,300
2013-09-05	64.690	64.970	64.420	64.800	37.994	2,123,200
2013-09-04	64.990	65.000	64.160	64.690	37.930	2,648,100
2013-09-03	65.890	66.080	64.760	64.960	38.088	2,316,800
2013-08-30	65.790	66.160	65.330	65.600	38.463	2,031,600
2013-08-29	65.990	66.040	65.480	65.660	38.498	1,649,500
2013-08-28	65.910	66.290	65.590	66.050	38.727	1,671,900
2013-08-27	65.410	66.410	65.330	65.850	38.610	2,352,000
2013-08-26	66.410	66.590	65.790	65.790	38.575	1,913,700
2013-08-23	65.970	66.440	65.670	66.350	38.903	1,819,400
2013-08-22	65.940	66.190	65.550	65.940	38.662	2,316,900
2013-08-21	66.730	66.730	65.620	65.810	38.586	3,356,700
2013-08-20	66.300	67.590	66.290	66.790	39.161	4,740,300
2013-08-19	66.950	67.190	66.220	66.330	38.891	2,446,900
2013-08-16	67.700	67.890	66.700	67.050	39.313	3,060,500
2013-08-15	68.610	68.970	67.790	67.910	39.818	2,922,800
2013-08-14	70.190	70.190	68.700	69.020	40.468	3,149,100
2013-08-13	70.680	70.940	70.610	70.820	41.066	4,044,200
2013-08-12	70.750	70.830	70.450	70.770	41.037	7,953,000
2013-08-09	71.220	71.360	70.640	70.770	41.037	7,238,000
2013-08-08	71.160	71.500	70.850	71.230	41.304	9,963,900
2013-08-07	70.820	71.230	70.550	71.050	41.200	3,032,200
2013-08-06	71.400	71.520	70.870	71.120	41.240	2,343,400
2013-08-05	72.000	72.010	71.350	71.370	41.385	2,286,900
2013-08-02	71.420	71.800	71.220	71.750	41.606	1,962,200
2013-08-01	71.330	71.660	71.000	71.510	41.467	2,143,100
2013-07-31	71.410	71.550	70.770	71.000	41.171	2,739,800
2013-07-30	71.500	71.910	71.230	71.490	41.455	1,927,800
2013-07-29	70.620	71.480	70.590	71.220	41.298	1,799,400
2013-07-26	70.290	70.820	70.080	70.790	41.049	1,915,400
2013-07-25	70.300	70.720	70.110	70.600	40.939	1,818,900
2013-07-24	71.300	71.300	70.150	70.500	40.881	1,419,100
2013-07-23	70.820	71.440	70.670	71.310	41.351	1,846,500
2013-07-22	70.740	70.930	70.610	70.770	41.037	1,665,500
2013-07-19	71.170	71.260	70.750	70.880	41.101	2,310,600
2013-07-18	70.910	71.370	70.780	71.150	41.258	2,394,500
2013-07-17	70.880	70.930	70.300	70.710	41.003	2,036,300
2013-07-16	71.010	71.200	70.040	70.490	40.875	2,263,800
2013-07-15	70.060	71.190	70.000	71.010	41.177	2,862,500
2013-07-12	69.880	70.250	69.410	70.150	40.678	2,061,600
2013-07-11	69.000	70.030	68.930	69.900	40.533	2,544,100
2013-07-10	68.050	68.820	67.810	68.590	39.773	2,153,400
2013-07-09	67.950	68.180	67.680	68.160	39.524	2,762,900
2013-07-08	67.300	67.740	67.100	67.730	39.275	3,097,400
2013-07-05	67.480	67.580	66.500	67.270	39.008	3,014,600
2013-07-03	66.960	67.400	66.740	67.390	39.077	1,606,500
2013-07-02	66.800	67.460	66.730	67.180	38.956	5,239,700
2013-07-01	67.900	68.050	66.510	66.840	38.759	2,681,700
2013-06-28	67.440	68.020	67.110	67.500	39.141	2,761,600
2013-06-27	67.890	68.190	67.380	67.520	39.153	2,371,800
2013-06-26	66.600	67.880	66.550	67.610	39.205	3,856,700
2013-06-25	65.680	66.440	65.240	66.120	38.341	2,636,500
2013-06-24	65.190	66.000	64.950	65.460	37.958	2,935,900
2013-06-21	65.490	66.190	64.620	65.580	38.028	6,334,900
2013-06-20	66.500	66.530	65.010	65.100	37.750	4,726,600
2013-06-19	68.200	68.560	66.700	66.720	38.689	3,312,900
2013-06-18	67.730	68.320	67.090	68.230	39.565	3,188,700
2013-06-17	68.180	68.960	67.430	67.650	39.228	2,751,000

← NewerPage 56 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.