Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	64.640	64.910	64.320	64.340	36.056	3,199,800
2012-09-24	64.120	64.740	64.060	64.650	36.230	3,657,600
2012-09-21	64.060	64.140	63.670	64.080	35.911	6,699,400
2012-09-20	63.270	64.140	63.270	63.930	35.826	3,543,400
2012-09-19	63.250	63.600	63.170	63.430	35.546	4,334,300
2012-09-18	64.060	64.240	63.030	63.160	35.395	5,639,300
2012-09-17	64.300	64.660	64.040	64.140	35.944	6,654,700
2012-09-14	64.930	65.000	64.010	64.190	35.972	3,911,100
2012-09-13	64.040	64.680	63.870	64.660	36.236	4,314,000
2012-09-12	64.490	64.610	64.030	64.050	35.894	3,380,400
2012-09-11	64.820	64.930	64.460	64.460	36.123	2,097,400
2012-09-10	64.770	64.980	64.520	64.830	36.331	2,687,400
2012-09-07	65.000	65.210	64.510	64.720	36.269	2,509,700
2012-09-06	64.600	65.000	64.420	65.000	36.426	3,298,800
2012-09-05	64.770	64.920	64.400	64.470	36.129	2,973,900
2012-09-04	64.700	64.970	64.500	64.810	36.320	2,692,500
2012-08-31	65.140	65.140	64.580	64.780	36.303	3,528,300
2012-08-30	65.210	65.230	64.750	64.810	36.320	2,809,800
2012-08-29	65.250	65.520	64.850	65.310	36.600	3,192,300
2012-08-28	65.360	65.500	65.080	65.370	36.633	2,621,600
2012-08-27	65.470	65.690	65.240	65.510	36.712	2,381,400
2012-08-24	65.240	65.570	65.090	65.470	36.689	2,602,400
2012-08-23	65.990	66.130	65.160	65.240	36.561	2,711,600
2012-08-22	65.820	66.150	65.800	66.000	36.986	4,303,900
2012-08-21	66.360	66.450	65.840	66.060	37.020	5,072,600
2012-08-20	66.240	66.450	66.070	66.440	37.233	2,810,400
2012-08-17	66.410	66.540	66.310	66.490	37.261	3,816,100
2012-08-16	66.600	66.980	66.520	66.690	37.373	3,197,300
2012-08-15	67.420	67.450	66.760	66.770	37.418	4,289,400
2012-08-14	68.350	68.400	67.890	68.200	37.791	7,355,400
2012-08-13	67.760	68.220	67.600	68.220	37.802	4,297,100
2012-08-10	68.020	68.040	67.370	67.850	37.597	5,151,500
2012-08-09	67.990	68.210	67.700	68.090	37.730	3,301,000
2012-08-08	68.110	68.170	67.620	68.040	37.702	3,698,100
2012-08-07	68.390	68.400	67.780	68.050	37.708	5,041,800
2012-08-06	68.620	68.940	68.100	68.210	37.796	3,428,600
2012-08-03	67.970	68.750	67.850	68.600	38.012	11,274,800
2012-08-02	67.300	67.580	66.600	67.460	37.381	4,194,900
2012-08-01	67.970	69.170	67.420	67.520	37.414	8,225,600
2012-07-31	68.270	68.490	67.640	67.780	37.558	4,053,700
2012-07-30	67.390	68.230	67.050	68.070	37.719	4,507,500
2012-07-27	67.540	67.940	67.320	67.460	37.381	4,687,500
2012-07-26	65.990	67.400	65.980	67.340	37.314	5,642,600
2012-07-25	65.570	65.960	65.220	65.820	36.472	4,079,900
2012-07-24	65.570	65.660	65.020	65.270	36.167	4,173,800
2012-07-23	65.970	66.400	65.360	65.500	36.295	4,636,900
2012-07-20	65.650	66.490	65.650	66.220	36.694	6,241,900
2012-07-19	66.080	66.230	65.440	66.120	36.638	5,267,500
2012-07-18	66.120	66.330	65.700	66.070	36.610	5,638,200
2012-07-17	66.740	66.930	66.240	66.340	36.760	5,826,400
2012-07-16	66.580	66.770	66.310	66.740	36.982	5,092,800
2012-07-13	66.890	66.970	66.170	66.740	36.982	6,047,000
2012-07-12	66.240	66.990	66.170	66.640	36.926	6,328,800
2012-07-11	65.750	66.860	65.560	66.480	36.838	8,111,100
2012-07-10	65.280	66.250	65.050	66.140	36.649	10,629,900
2012-07-09	65.170	65.680	64.520	65.310	36.189	12,661,300
2012-07-06	67.880	67.960	66.020	66.230	36.699	9,937,800
2012-07-05	68.220	68.730	68.050	68.570	37.996	6,174,100
2012-07-03	69.260	69.870	68.400	68.690	38.062	3,714,000
2012-07-02	23.450	23.710	23.130	23.280	38.699	5,658,433

← NewerPage 60 of 79 · 4,734 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.