Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	67.490	68.050	67.450	67.640	39.222	2,001,000
2013-06-13	66.690	67.570	66.530	67.490	39.135	3,312,700
2013-06-12	67.630	67.790	66.420	66.590	38.614	3,053,000
2013-06-11	67.530	68.120	67.100	67.210	38.973	2,626,500
2013-06-10	68.030	68.420	67.510	67.890	39.367	2,312,400
2013-06-07	67.670	68.180	67.080	67.690	39.251	2,740,000
2013-06-06	66.810	67.530	66.570	67.500	39.141	3,626,000
2013-06-05	66.960	67.170	66.560	66.810	38.741	3,339,000
2013-06-04	67.190	67.490	66.820	67.150	38.938	3,327,400
2013-06-03	66.960	67.640	66.180	67.200	38.967	3,915,700
2013-05-31	67.150	68.500	66.930	66.930	38.811	4,277,400
2013-05-30	67.520	68.460	67.300	67.310	39.031	3,949,000
2013-05-29	67.290	67.390	66.170	67.150	38.938	4,533,900
2013-05-28	69.090	69.360	67.420	67.750	39.286	6,062,000
2013-05-24	69.490	69.670	68.680	68.880	39.941	2,802,200
2013-05-23	69.750	70.110	68.460	69.760	40.452	3,412,400
2013-05-22	71.320	71.820	69.920	70.190	40.701	2,951,900
2013-05-21	71.330	71.630	70.710	71.390	41.397	2,973,500
2013-05-20	71.610	71.700	71.180	71.330	41.362	2,136,400
2013-05-17	71.410	71.680	71.000	71.620	41.530	3,226,900
2013-05-16	72.120	72.190	71.110	71.160	41.264	2,494,000
2013-05-15	71.350	72.500	71.310	72.240	41.890	3,189,000
2013-05-14	71.750	72.650	71.750	72.080	41.353	4,030,000
2013-05-13	71.930	72.060	71.380	71.770	41.176	8,248,300
2013-05-10	71.890	72.200	71.410	72.180	41.411	7,864,800
2013-05-09	73.030	73.120	71.830	72.050	41.336	7,705,500
2013-05-08	73.700	73.800	72.710	72.910	41.830	3,328,900
2013-05-07	72.910	73.740	72.750	73.700	42.283	2,927,500
2013-05-06	74.300	74.400	72.800	72.900	41.824	3,431,600
2013-05-03	75.160	75.250	74.140	74.470	42.725	3,091,600
2013-05-02	74.870	75.130	74.220	74.780	42.902	2,473,400
2013-05-01	75.000	75.460	74.770	74.890	42.966	1,639,500
2013-04-30	75.030	75.280	74.580	75.200	43.143	2,240,700
2013-04-29	75.040	75.400	74.860	75.200	43.143	1,657,800
2013-04-26	75.100	75.420	74.820	74.860	42.948	2,431,100
2013-04-25	75.010	75.360	74.700	75.140	43.109	2,000,400
2013-04-24	74.500	75.110	74.020	74.720	42.868	1,812,500
2013-04-23	74.640	74.640	73.850	74.410	42.690	1,876,300
2013-04-22	74.310	74.470	73.910	74.280	42.616	1,454,600
2013-04-19	73.440	74.380	73.240	74.340	42.650	2,052,200
2013-04-18	73.250	73.530	72.940	73.240	42.019	1,656,200
2013-04-17	73.290	73.360	72.530	73.150	41.967	2,159,400
2013-04-16	72.770	73.600	72.450	73.570	42.208	2,576,600
2013-04-15	72.810	73.590	72.290	72.290	41.474	2,515,900
2013-04-12	73.000	73.410	72.780	72.970	41.864	2,546,500
2013-04-11	72.930	73.450	72.750	73.170	41.979	2,409,100
2013-04-10	72.970	73.280	72.670	72.790	41.761	2,130,700
2013-04-09	73.090	73.090	72.530	72.620	41.663	1,950,100
2013-04-08	71.970	73.080	71.700	73.010	41.887	3,433,000
2013-04-05	71.330	72.110	71.250	72.050	41.336	3,556,100
2013-04-04	71.620	71.970	71.620	71.790	41.187	4,730,300
2013-04-03	72.310	72.660	71.570	71.710	41.141	3,975,000
2013-04-02	72.500	72.660	72.300	72.620	41.663	2,077,900
2013-04-01	72.560	72.570	72.070	72.320	41.491	1,691,600
2013-03-28	71.810	72.680	71.660	72.590	41.646	2,971,600
2013-03-27	70.650	71.850	70.540	71.720	41.147	2,954,800
2013-03-26	70.460	71.040	70.440	70.950	40.705	2,505,500
2013-03-25	70.700	70.980	70.080	70.280	40.321	2,152,400
2013-03-22	70.250	70.620	70.070	70.610	40.510	2,019,400
2013-03-21	70.180	70.500	69.880	70.260	40.309	2,461,300

← NewerPage 57 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.