Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	70.030	70.630	69.970	70.400	40.390	1,829,000
2013-03-19	69.770	70.200	69.550	69.910	40.108	1,773,800
2013-03-18	69.580	69.960	69.500	69.620	39.942	1,461,500
2013-03-15	69.440	70.000	69.260	69.950	40.131	3,299,800
2013-03-14	69.990	70.170	69.650	69.930	40.120	2,090,300
2013-03-13	69.550	70.100	69.420	69.910	40.108	2,299,900
2013-03-12	69.780	69.800	69.310	69.540	39.896	1,872,000
2013-03-11	69.530	69.800	69.520	69.790	40.040	1,294,700
2013-03-08	69.590	69.780	69.070	69.640	39.954	1,756,700
2013-03-07	69.960	69.960	69.470	69.550	39.902	2,472,100
2013-03-06	70.200	70.210	69.650	69.880	40.091	2,000,800
2013-03-05	69.880	70.370	69.700	70.160	40.252	2,129,600
2013-03-04	68.900	69.940	68.690	69.710	39.994	2,630,200
2013-03-01	68.410	69.270	68.050	69.250	39.730	5,228,500
2013-02-28	70.070	70.100	69.180	69.250	39.730	5,066,900
2013-02-27	69.730	70.260	69.550	70.130	40.235	2,327,500
2013-02-26	69.380	69.950	69.250	69.590	39.925	2,123,900
2013-02-25	69.530	70.300	69.100	69.110	39.650	3,210,300
2013-02-22	68.870	69.490	68.860	69.460	39.850	1,857,700
2013-02-21	68.670	69.070	68.620	68.830	39.489	2,294,900
2013-02-20	68.850	69.320	68.720	68.850	39.500	2,152,900
2013-02-19	68.240	68.970	68.240	68.960	39.563	2,754,300
2013-02-15	68.000	68.180	67.780	68.060	39.047	2,667,800
2013-02-14	68.020	69.110	67.820	68.000	39.013	3,359,200
2013-02-13	68.810	69.400	68.510	68.820	39.483	2,638,700
2013-02-12	69.100	69.500	69.060	69.500	39.434	9,078,700
2013-02-11	68.950	69.200	68.810	69.140	39.230	8,209,900
2013-02-08	68.880	69.040	68.730	69.000	39.151	8,084,600
2013-02-07	68.930	69.230	68.420	69.040	39.173	3,111,600
2013-02-06	68.750	69.120	68.450	69.110	39.213	2,642,800
2013-02-05	68.500	69.050	68.480	68.880	39.083	2,869,400
2013-02-04	68.650	68.950	68.260	68.350	38.782	2,703,700
2013-02-01	68.970	69.410	68.790	68.840	39.060	3,691,300
2013-01-31	68.370	68.920	68.100	68.740	39.003	3,308,400
2013-01-30	68.340	68.670	67.950	68.440	38.833	3,114,800
2013-01-29	67.720	68.150	67.560	67.980	38.572	2,246,700
2013-01-28	68.050	68.100	67.500	67.630	38.373	2,769,700
2013-01-25	68.000	68.010	67.330	67.920	38.538	2,301,100
2013-01-24	67.480	68.080	67.260	67.800	38.470	3,334,900
2013-01-23	67.170	67.470	66.800	67.410	38.249	2,336,300
2013-01-22	66.620	67.310	66.540	67.310	38.192	2,583,900
2013-01-18	66.170	66.810	65.940	66.810	37.908	3,205,400
2013-01-17	66.000	66.390	65.750	66.020	37.460	2,448,800
2013-01-16	65.860	65.990	65.510	65.730	37.295	2,331,600
2013-01-15	65.390	66.100	65.110	66.050	37.477	3,139,600
2013-01-14	65.700	65.700	65.260	65.390	37.102	2,518,600
2013-01-11	65.380	65.780	65.260	65.690	37.273	2,237,700
2013-01-10	65.050	65.380	64.850	65.370	37.091	2,794,000
2013-01-09	64.900	65.020	64.570	65.010	36.887	2,503,400
2013-01-08	64.710	65.130	64.490	64.900	36.824	2,428,500
2013-01-07	64.790	64.890	64.440	64.750	36.739	2,579,500
2013-01-04	64.900	65.170	64.790	65.060	36.915	1,749,500
2013-01-03	64.790	65.190	64.500	64.870	36.807	2,326,400
2013-01-02	64.560	65.220	64.510	65.010	36.887	3,196,300
2012-12-31	62.820	63.850	62.600	63.800	36.200	3,135,900
2012-12-28	63.370	63.670	62.970	63.010	35.752	2,883,500
2012-12-27	64.010	64.130	63.090	63.710	36.149	2,411,500
2012-12-26	64.820	64.820	63.970	64.070	36.353	2,120,600
2012-12-24	64.480	64.610	64.110	64.580	36.643	1,581,200
2012-12-21	65.070	65.460	64.510	64.510	36.603	8,491,200

← NewerPage 58 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.