Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	21.060	21.210	21.040	21.190	34.819	4,075,067
2012-04-03	21.080	21.160	20.990	21.140	34.737	4,022,600
2012-04-02	21.000	21.180	20.950	21.100	34.671	3,549,033
2012-03-30	20.910	21.030	20.880	21.010	34.523	4,184,833
2012-03-29	20.820	20.910	20.670	20.910	34.359	2,721,000
2012-03-28	21.030	21.080	20.800	20.910	34.359	3,344,267
2012-03-27	20.960	21.090	20.930	21.060	34.605	2,656,633
2012-03-26	20.910	21.040	20.820	20.970	34.457	2,818,767
2012-03-23	20.870	20.880	20.750	20.790	34.162	3,710,133
2012-03-22	20.820	20.890	20.750	20.870	34.293	4,278,967
2012-03-21	20.860	20.930	20.790	20.840	34.244	3,396,433
2012-03-20	20.900	21.040	20.830	20.890	34.326	3,324,533
2012-03-19	21.030	21.140	20.920	20.940	34.408	2,217,333
2012-03-16	21.190	21.190	20.970	21.070	34.622	3,714,200
2012-03-15	21.130	21.190	20.960	21.130	34.720	2,656,300
2012-03-14	21.430	21.450	21.070	21.150	34.753	2,497,000
2012-03-13	21.420	21.480	21.280	21.430	35.213	3,017,267
2012-03-12	21.160	21.400	21.120	21.370	35.115	2,568,833
2012-03-09	21.190	21.200	21.070	21.150	34.753	1,929,933
2012-03-08	21.090	21.200	21.050	21.150	34.753	2,582,400
2012-03-07	21.020	21.040	20.840	21.030	34.556	2,771,767
2012-03-06	21.030	21.100	20.950	21.020	34.540	2,262,633
2012-03-05	20.990	21.150	20.900	21.090	34.655	2,148,733
2012-03-02	20.980	21.060	20.880	21.040	34.572	1,915,233
2012-03-01	20.910	21.060	20.850	20.990	34.490	2,823,433
2012-02-29	20.990	21.010	20.850	20.920	34.375	3,196,700
2012-02-28	21.100	21.150	20.950	21.010	34.523	2,437,600
2012-02-27	21.040	21.150	20.920	21.070	34.622	2,722,933
2012-02-24	20.860	21.200	20.840	21.100	34.671	6,976,400
2012-02-23	20.930	21.000	20.850	20.890	34.326	3,574,067
2012-02-22	20.840	20.950	20.800	20.930	34.392	3,442,567
2012-02-21	20.910	20.960	20.800	20.860	34.277	2,969,800
2012-02-17	21.250	21.270	20.860	20.900	34.342	5,305,200
2012-02-16	20.920	21.280	20.920	21.100	34.671	6,208,067
2012-02-15	21.370	21.370	20.850	20.870	34.293	5,805,733
2012-02-14	21.530	21.530	21.360	21.500	34.918	3,848,633
2012-02-13	21.610	21.610	21.380	21.440	34.820	11,736,967
2012-02-10	21.430	21.490	21.360	21.480	34.885	10,371,967
2012-02-09	21.430	21.460	21.310	21.460	34.853	11,227,333
2012-02-08	21.520	21.540	21.310	21.380	34.723	2,542,300
2012-02-07	21.220	21.570	21.150	21.480	34.885	2,731,400
2012-02-06	21.370	21.390	21.210	21.270	34.544	2,590,233
2012-02-03	21.460	21.520	21.250	21.400	34.755	2,538,900
2012-02-02	21.470	21.500	21.340	21.370	34.706	2,178,567
2012-02-01	21.360	21.510	21.300	21.460	34.853	2,814,333
2012-01-31	21.180	21.320	21.160	21.310	34.609	2,941,333
2012-01-30	21.130	21.150	20.980	21.130	34.317	2,902,633
2012-01-27	21.460	21.460	21.150	21.180	34.398	2,997,267
2012-01-26	21.360	21.520	21.300	21.470	34.869	2,978,600
2012-01-25	21.080	21.400	20.870	21.360	34.690	3,576,633
2012-01-24	21.170	21.250	21.060	21.140	34.333	1,891,667
2012-01-23	21.280	21.440	21.210	21.270	34.544	2,531,667
2012-01-20	21.260	21.300	21.140	21.300	34.593	3,259,367
2012-01-19	21.320	21.320	21.100	21.240	34.495	3,702,000
2012-01-18	21.290	21.330	21.170	21.320	34.625	2,753,233
2012-01-17	21.400	21.550	21.250	21.320	34.625	2,277,133
2012-01-13	21.180	21.330	21.180	21.310	34.609	2,489,233
2012-01-12	21.460	21.470	21.240	21.280	34.560	2,655,267
2012-01-11	21.420	21.500	21.300	21.400	34.755	3,021,900
2012-01-10	21.600	21.680	21.420	21.470	34.869	2,753,267

← NewerPage 62 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.