Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	21.530	21.540	21.390	21.470	34.869	6,587,833
2012-01-06	21.550	21.570	21.450	21.510	34.934	7,059,600
2012-01-05	21.450	21.660	21.400	21.510	34.934	4,089,467
2012-01-04	21.580	21.720	21.490	21.520	34.950	2,247,100
2012-01-03	22.110	22.110	21.530	21.620	35.112	4,086,967
2011-12-30	22.090	22.120	21.950	22.000	35.730	2,259,700
2011-12-29	21.900	22.070	21.900	22.060	35.827	2,238,000
2011-12-28	21.990	22.000	21.860	21.910	35.583	2,528,733
2011-12-27	21.760	22.000	21.760	21.990	35.713	2,445,367
2011-12-23	21.720	21.920	21.650	21.890	35.551	2,929,300
2011-12-22	21.690	21.780	21.590	21.630	35.129	4,489,000
2011-12-21	21.370	21.690	21.370	21.650	35.161	4,156,400
2011-12-20	21.110	21.430	21.070	21.400	34.755	5,784,967
2011-12-19	21.160	21.180	20.890	20.970	34.057	2,932,100
2011-12-16	21.210	21.220	20.930	21.010	34.122	4,736,433
2011-12-15	20.830	21.060	20.830	21.040	34.170	5,889,433
2011-12-14	20.840	20.960	20.770	20.850	33.862	4,323,133
2011-12-13	20.690	21.050	20.690	20.870	33.894	4,254,600
2011-12-12	20.780	20.790	20.450	20.610	33.472	3,448,833
2011-12-09	20.650	20.890	20.590	20.860	33.878	3,400,600
2011-12-08	20.700	20.730	20.460	20.490	33.277	2,414,100
2011-12-07	20.740	20.800	20.600	20.710	33.634	3,293,433
2011-12-06	20.760	20.790	20.600	20.680	33.586	2,909,967
2011-12-05	20.750	20.810	20.610	20.700	33.618	2,682,567
2011-12-02	20.800	20.800	20.570	20.620	33.488	3,308,367
2011-12-01	20.760	20.820	20.660	20.700	33.618	3,183,933
2011-11-30	20.470	20.850	20.460	20.850	33.862	4,670,033
2011-11-29	20.060	20.300	20.000	20.210	32.822	2,910,167
2011-11-28	20.030	20.130	19.900	19.990	32.465	3,363,900
2011-11-25	19.670	19.860	19.660	19.790	32.140	1,090,933
2011-11-23	19.820	19.840	19.580	19.630	31.881	3,018,567
2011-11-22	20.010	20.050	19.780	19.920	32.351	4,074,233
2011-11-21	20.040	20.130	19.830	20.030	32.530	2,784,533
2011-11-18	20.200	20.330	20.140	20.170	32.757	2,836,600
2011-11-17	20.200	20.330	19.920	20.100	32.644	5,377,300
2011-11-16	20.410	20.450	20.210	20.230	32.855	4,657,433
2011-11-15	20.900	20.930	20.660	20.680	33.180	9,827,467
2011-11-14	20.950	21.020	20.750	20.830	33.420	10,319,733
2011-11-11	20.820	21.000	20.820	21.000	33.693	3,039,300
2011-11-10	20.680	20.830	20.520	20.750	33.292	3,842,300
2011-11-09	20.700	20.710	20.470	20.560	32.987	3,745,400
2011-11-08	20.870	20.920	20.700	20.830	33.420	4,070,367
2011-11-07	20.540	20.850	20.520	20.850	33.453	12,054,633
2011-11-04	20.720	20.720	20.350	20.640	33.116	13,985,267
2011-11-03	20.600	20.850	20.440	20.810	33.388	13,861,000
2011-11-02	20.390	20.610	20.350	20.430	32.779	3,616,900
2011-11-01	20.180	20.400	20.100	20.200	32.410	4,346,467
2011-10-31	20.380	20.670	20.310	20.420	32.763	3,828,667
2011-10-28	20.640	20.640	20.270	20.460	32.827	3,793,100
2011-10-27	20.530	20.730	20.470	20.630	33.100	4,753,133
2011-10-26	20.290	20.400	20.200	20.300	32.570	3,231,067
2011-10-25	20.380	20.430	20.120	20.140	32.313	4,013,800
2011-10-24	20.520	20.540	20.300	20.360	32.666	3,021,867
2011-10-21	20.360	20.570	20.360	20.550	32.971	3,705,967
2011-10-20	20.210	20.370	20.100	20.240	32.474	3,258,033
2011-10-19	20.160	20.380	20.130	20.200	32.410	3,498,100
2011-10-18	20.060	20.230	19.800	20.120	32.281	3,564,867
2011-10-17	19.850	20.180	19.850	20.110	32.265	3,716,933
2011-10-14	19.880	19.940	19.750	19.920	31.960	4,729,200
2011-10-13	19.750	20.270	19.600	19.800	31.768	5,247,067

← NewerPage 63 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.