Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	64.750	65.240	64.350	65.050	36.909	3,313,600
2012-12-19	65.400	65.400	64.700	64.750	36.739	3,121,400
2012-12-18	64.940	65.660	64.890	65.510	37.170	7,248,300
2012-12-17	63.980	64.810	63.940	64.760	36.745	3,463,900
2012-12-14	63.850	64.000	63.560	63.810	36.206	2,063,300
2012-12-13	64.310	64.360	63.650	63.920	36.268	2,244,800
2012-12-12	64.410	64.980	64.220	64.300	36.484	3,311,400
2012-12-11	64.300	64.670	64.160	64.280	36.473	3,414,600
2012-12-10	64.250	64.500	64.180	64.320	36.495	2,244,800
2012-12-07	64.250	64.490	63.970	64.320	36.495	2,555,600
2012-12-06	64.510	64.590	64.000	64.170	36.410	2,802,400
2012-12-05	63.550	64.820	63.410	64.460	36.575	3,896,500
2012-12-04	63.950	64.150	63.460	63.600	36.087	2,883,500
2012-12-03	64.090	64.490	63.820	63.970	36.297	5,382,400
2012-11-30	63.010	64.000	63.010	63.820	36.212	7,223,600
2012-11-29	61.770	62.440	61.540	62.390	35.400	3,353,800
2012-11-28	61.620	61.850	61.040	61.700	35.009	2,518,100
2012-11-27	61.450	62.000	61.310	61.590	34.946	3,136,300
2012-11-26	60.320	61.810	60.320	61.310	34.787	6,020,900
2012-11-23	60.540	60.610	60.000	60.450	34.299	1,981,500
2012-11-21	60.750	60.910	59.850	60.420	34.282	3,274,800
2012-11-20	61.040	61.130	60.340	60.790	34.492	2,823,100
2012-11-19	61.260	61.310	60.550	60.990	34.606	3,895,500
2012-11-16	59.910	60.930	59.780	60.900	34.555	4,525,300
2012-11-15	60.570	61.010	59.630	59.870	33.970	3,702,900
2012-11-14	61.610	61.610	60.510	60.740	34.464	4,119,000
2012-11-13	61.320	62.370	61.260	62.010	34.750	4,939,300
2012-11-12	61.870	61.980	60.760	61.450	34.437	3,658,700
2012-11-09	62.500	62.590	61.670	61.960	34.722	11,296,400
2012-11-08	63.680	64.250	62.560	62.560	35.059	9,688,400
2012-11-07	63.870	64.000	62.460	62.940	35.272	4,243,800
2012-11-06	64.220	64.500	64.000	64.070	35.905	2,461,800
2012-11-05	64.580	64.710	63.870	64.060	35.899	3,184,600
2012-11-02	65.530	65.750	64.870	64.940	36.392	9,485,600
2012-11-01	65.640	65.860	65.220	65.310	36.600	2,983,500
2012-10-31	65.020	65.810	65.000	65.690	36.813	3,246,600
2012-10-26	64.750	65.290	64.550	65.110	36.488	2,595,700
2012-10-25	64.550	64.760	64.130	64.750	36.286	2,330,100
2012-10-24	65.020	65.140	64.260	64.320	36.045	2,479,400
2012-10-23	65.360	65.640	64.950	64.990	36.420	2,780,500
2012-10-22	65.340	65.510	64.870	65.500	36.706	3,273,100
2012-10-19	65.600	65.900	65.090	65.510	36.712	3,237,200
2012-10-18	65.290	65.650	65.210	65.600	36.762	2,363,700
2012-10-17	64.720	65.580	64.640	65.270	36.577	2,423,900
2012-10-16	64.810	64.860	64.130	64.560	36.180	2,678,100
2012-10-15	64.120	64.610	63.880	64.560	36.180	2,068,400
2012-10-12	64.590	64.750	64.030	64.160	35.955	2,243,200
2012-10-11	65.020	65.070	64.400	64.480	36.135	2,147,100
2012-10-10	65.290	65.310	64.710	64.780	36.303	2,060,700
2012-10-09	65.130	65.430	64.880	65.290	36.589	2,365,800
2012-10-08	64.950	65.370	64.730	65.230	36.555	1,502,200
2012-10-05	65.500	65.590	64.930	64.980	36.415	2,021,800
2012-10-04	64.940	65.450	64.870	65.390	36.645	3,109,800
2012-10-03	64.760	65.010	64.480	64.780	36.303	2,952,300
2012-10-02	64.590	65.070	64.540	64.760	36.292	2,952,600
2012-10-01	65.010	65.160	64.350	64.380	36.079	4,272,200
2012-09-28	64.030	64.850	63.950	64.790	36.308	4,051,000
2012-09-27	64.420	64.460	64.010	64.060	35.899	1,938,700
2012-09-26	64.470	64.900	64.290	64.330	36.051	2,808,200
2012-09-25	64.640	64.910	64.320	64.340	36.056	3,199,800

← NewerPage 59 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.