Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	23.160	23.240	23.000	23.060	38.334	11,676,967
2012-06-28	22.890	23.070	22.820	23.060	38.334	2,942,533
2012-06-27	22.900	23.100	22.900	23.010	38.251	2,512,133
2012-06-26	22.990	22.990	22.850	22.900	38.068	3,882,300
2012-06-25	22.770	22.970	22.740	22.930	38.118	4,926,033
2012-06-22	22.800	22.920	22.760	22.880	38.034	4,174,033
2012-06-21	22.840	23.050	22.740	22.750	37.818	3,781,133
2012-06-20	23.080	23.140	22.770	22.830	37.951	4,994,200
2012-06-19	23.300	23.350	23.080	23.100	38.400	3,383,767
2012-06-18	23.310	23.400	23.210	23.280	38.699	3,055,800
2012-06-15	23.290	23.350	23.100	23.260	38.666	5,540,700
2012-06-14	22.900	23.190	22.830	23.140	38.467	5,295,600
2012-06-13	22.890	23.000	22.730	22.850	37.985	6,258,667
2012-06-12	22.970	22.990	22.610	22.960	38.167	8,623,833
2012-06-11	23.320	23.320	22.970	22.980	38.201	11,313,367
2012-06-08	22.830	23.230	22.800	23.150	38.483	5,617,033
2012-06-07	22.810	22.910	22.720	22.890	38.051	3,201,067
2012-06-06	22.670	22.700	22.460	22.690	37.719	6,716,700
2012-06-05	22.440	22.760	22.400	22.610	37.586	3,931,233
2012-06-04	22.370	22.550	22.220	22.480	37.370	4,534,333
2012-06-01	21.870	22.400	21.850	22.350	37.153	7,638,167
2012-05-31	21.890	22.090	21.840	21.980	36.538	3,591,133
2012-05-30	21.890	22.070	21.850	21.850	36.322	2,230,600
2012-05-29	22.000	22.000	21.870	21.980	36.538	2,545,733
2012-05-25	21.800	22.030	21.800	21.960	36.505	5,469,900
2012-05-24	21.730	21.970	21.650	21.800	36.239	4,693,400
2012-05-23	21.600	21.790	21.470	21.600	35.907	4,137,833
2012-05-22	21.380	21.690	21.380	21.650	35.990	5,009,367
2012-05-21	21.540	21.540	21.280	21.390	35.558	3,554,500
2012-05-18	21.510	21.690	21.400	21.460	35.674	4,036,733
2012-05-17	21.570	21.630	21.420	21.430	35.624	5,575,733
2012-05-16	21.540	21.540	21.370	21.390	35.558	4,970,533
2012-05-15	21.710	21.770	21.630	21.680	35.624	4,796,633
2012-05-14	21.620	21.750	21.570	21.690	35.641	10,575,000
2012-05-11	21.750	21.900	21.710	21.720	35.690	11,331,433
2012-05-10	21.690	21.840	21.650	21.790	35.805	12,314,700
2012-05-09	21.460	21.700	21.430	21.600	35.493	3,985,567
2012-05-08	21.400	21.560	21.400	21.550	35.410	3,342,567
2012-05-07	21.520	21.570	21.400	21.470	35.279	3,012,533
2012-05-04	21.460	21.660	21.420	21.560	35.427	5,417,367
2012-05-03	21.430	21.670	21.360	21.400	35.164	6,201,900
2012-05-02	21.450	21.520	21.350	21.480	35.295	3,148,933
2012-05-01	21.410	21.620	21.400	21.530	35.378	2,229,300
2012-04-30	21.370	21.460	21.300	21.430	35.213	2,129,367
2012-04-27	21.350	21.500	21.330	21.430	35.213	2,984,267
2012-04-26	21.240	21.400	21.200	21.380	35.131	2,356,767
2012-04-25	21.210	21.350	21.160	21.290	34.983	3,454,167
2012-04-24	20.980	21.230	20.940	21.180	34.802	4,129,433
2012-04-23	20.910	20.940	20.800	20.930	34.392	2,365,700
2012-04-20	20.870	21.050	20.820	21.010	34.523	3,714,633
2012-04-19	21.000	21.010	20.800	20.870	34.293	4,328,100
2012-04-18	20.750	21.140	20.680	21.020	34.540	8,790,067
2012-04-17	20.640	20.850	20.500	20.820	34.211	7,108,300
2012-04-16	20.450	20.730	20.300	20.630	33.899	9,938,867
2012-04-13	20.380	20.620	20.300	20.410	33.537	5,471,000
2012-04-12	20.330	20.380	20.190	20.380	33.488	4,082,100
2012-04-11	20.510	20.510	20.310	20.350	33.439	3,622,300
2012-04-10	20.540	20.580	20.320	20.370	33.472	6,208,333
2012-04-09	20.700	20.700	20.570	20.610	33.866	5,098,200
2012-04-05	21.100	21.130	20.760	20.760	34.112	5,679,567

← NewerPage 61 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.