Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	20.030	20.030	19.780	19.800	31.768	4,254,433
2011-10-11	20.170	20.200	19.910	19.930	31.976	3,243,033
2011-10-10	19.950	20.260	19.850	20.260	32.506	4,000,567
2011-10-07	19.690	19.910	19.630	19.790	31.752	5,763,667
2011-10-06	19.420	19.740	19.420	19.600	31.447	4,754,300
2011-10-05	19.670	19.700	19.290	19.490	31.270	4,754,800
2011-10-04	19.480	19.650	19.170	19.640	31.511	5,800,000
2011-10-03	20.090	20.150	19.670	19.710	31.623	5,145,733
2011-09-30	20.060	20.210	19.970	19.990	32.073	4,329,500
2011-09-29	20.060	20.150	19.950	20.130	32.297	9,319,367
2011-09-28	19.860	20.150	19.850	19.880	31.896	5,602,033
2011-09-27	20.030	20.050	19.850	19.900	31.928	5,086,933
2011-09-26	19.880	19.960	19.770	19.940	31.992	9,249,733
2011-09-23	19.520	19.820	19.400	19.790	31.752	4,589,500
2011-09-22	19.290	19.550	19.200	19.490	31.270	6,202,867
2011-09-21	19.760	19.930	19.640	19.660	31.543	5,395,867
2011-09-20	19.610	19.960	19.570	19.750	31.688	4,895,200
2011-09-19	19.390	19.600	19.300	19.550	31.367	2,242,033
2011-09-16	19.470	19.630	19.430	19.570	31.399	3,514,300
2011-09-15	19.240	19.420	19.130	19.400	31.126	2,633,567
2011-09-14	19.000	19.240	18.860	19.080	30.613	3,508,033
2011-09-13	18.880	18.990	18.730	18.980	30.452	2,899,100
2011-09-12	18.450	18.860	18.430	18.860	30.260	3,426,900
2011-09-09	18.700	18.720	18.430	18.550	29.762	3,717,333
2011-09-08	18.760	18.990	18.680	18.810	30.179	2,724,900
2011-09-07	18.800	18.800	18.630	18.780	30.131	3,667,200
2011-09-06	18.500	18.660	18.330	18.640	29.907	3,923,467
2011-09-02	18.660	18.850	18.620	18.780	30.131	3,296,000
2011-09-01	18.930	18.990	18.800	18.810	30.179	3,540,700
2011-08-31	18.840	18.960	18.780	18.910	30.340	3,625,867
2011-08-30	18.720	18.880	18.680	18.770	30.115	4,177,167
2011-08-29	18.680	18.880	18.650	18.770	30.115	3,357,900
2011-08-26	18.500	18.650	18.200	18.560	29.778	4,603,033
2011-08-25	18.850	18.880	18.450	18.560	29.778	4,443,267
2011-08-24	18.450	18.900	18.430	18.870	30.276	4,527,933
2011-08-23	18.360	18.590	18.250	18.490	29.666	7,050,067
2011-08-22	18.500	18.540	18.250	18.350	29.441	4,385,800
2011-08-19	18.210	18.410	18.150	18.240	29.265	3,908,933
2011-08-18	18.140	18.420	18.030	18.370	29.474	4,828,000
2011-08-17	18.350	18.590	18.350	18.470	29.634	2,857,567
2011-08-16	18.300	18.340	18.120	18.290	29.345	3,619,700
2011-08-15	17.960	18.430	17.930	18.400	29.522	3,373,467
2011-08-12	18.100	18.230	17.750	17.820	28.591	4,437,067
2011-08-11	17.310	18.210	17.280	18.020	28.912	6,121,533
2011-08-10	17.550	17.690	17.200	17.250	27.677	7,329,733
2011-08-09	17.530	17.880	16.870	17.860	28.254	12,407,567
2011-08-08	17.830	18.040	17.150	17.270	27.321	7,454,400
2011-08-05	18.170	18.340	17.870	18.120	28.665	7,960,967
2011-08-04	18.300	18.420	18.010	18.020	28.507	5,248,033
2011-08-03	18.520	18.620	18.260	18.450	29.188	4,281,367
2011-08-02	18.820	18.820	18.540	18.550	29.346	6,096,533
2011-08-01	18.830	18.860	18.580	18.700	29.583	6,892,800
2011-07-29	18.560	18.670	18.430	18.600	29.425	8,998,500
2011-07-28	18.750	18.760	18.620	18.620	29.456	7,667,067
2011-07-27	18.820	18.860	18.710	18.760	29.678	2,701,200
2011-07-26	18.900	18.940	18.810	18.820	29.773	2,037,567
2011-07-25	18.880	19.020	18.850	18.920	29.931	2,426,833
2011-07-22	19.050	19.100	18.900	18.950	29.978	2,130,800
2011-07-21	18.910	19.140	18.910	19.100	30.216	3,046,733
2011-07-20	18.860	18.920	18.710	18.830	29.789	2,595,667

← NewerPage 64 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.