Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	18.670	18.790	18.510	18.760	29.678	2,727,567
2011-07-18	18.760	18.830	18.600	18.630	29.472	2,274,633
2011-07-15	18.890	18.960	18.760	18.850	29.820	2,536,467
2011-07-14	19.030	19.090	18.870	18.890	29.884	2,502,133
2011-07-13	19.210	19.220	19.000	19.020	30.089	2,923,867
2011-07-12	19.030	19.230	19.010	19.120	30.247	4,413,500
2011-07-11	19.000	19.090	18.850	19.060	30.153	4,777,633
2011-07-08	19.010	19.120	19.000	19.090	30.200	2,571,467
2011-07-07	19.110	19.150	19.000	19.090	30.200	2,775,633
2011-07-06	19.070	19.120	19.000	19.070	30.168	1,989,567
2011-07-05	19.090	19.110	18.940	19.070	30.168	3,272,033
2011-07-01	18.800	19.090	18.790	19.070	30.168	1,826,400
2011-06-30	18.830	18.840	18.690	18.830	29.789	2,176,000
2011-06-29	18.690	18.840	18.670	18.780	29.710	1,829,300
2011-06-28	18.640	18.680	18.520	18.630	29.472	2,514,833
2011-06-27	18.560	18.660	18.540	18.620	29.456	1,771,000
2011-06-24	18.560	18.710	18.490	18.510	29.282	2,008,233
2011-06-23	18.520	18.620	18.400	18.550	29.346	2,559,133
2011-06-22	18.740	18.780	18.630	18.690	29.567	2,156,967
2011-06-21	18.920	18.920	18.710	18.800	29.741	2,184,000
2011-06-20	18.700	18.850	18.600	18.830	29.789	5,544,567
2011-06-17	18.780	18.880	18.700	18.740	29.646	2,794,867
2011-06-16	18.530	18.700	18.450	18.680	29.551	3,045,967
2011-06-15	18.410	18.580	18.290	18.390	29.093	2,336,900
2011-06-14	18.630	18.670	18.440	18.540	29.330	2,353,600
2011-06-13	18.330	18.590	18.320	18.500	29.267	2,485,067
2011-06-10	18.390	18.410	18.280	18.280	28.919	2,089,467
2011-06-09	18.450	18.500	18.350	18.410	29.124	2,473,100
2011-06-08	18.380	18.480	18.330	18.460	29.203	2,094,667
2011-06-07	18.420	18.530	18.370	18.380	29.077	1,920,533
2011-06-06	18.430	18.480	18.310	18.370	29.061	2,718,367
2011-06-03	18.460	18.580	18.390	18.450	29.188	2,036,467
2011-06-02	18.630	18.630	18.400	18.610	29.441	2,920,533
2011-06-01	18.750	18.770	18.580	18.580	29.393	2,629,767
2011-05-31	18.800	18.800	18.640	18.750	29.662	1,892,600
2011-05-27	18.660	18.720	18.580	18.620	29.456	1,754,100
2011-05-26	18.620	18.670	18.500	18.600	29.425	2,467,167
2011-05-25	18.650	18.760	18.560	18.670	29.536	2,144,700
2011-05-24	18.850	18.900	18.720	18.740	29.646	2,896,700
2011-05-23	18.900	19.050	18.750	18.800	29.741	3,952,700
2011-05-20	19.050	19.140	18.990	19.010	30.073	2,701,700
2011-05-19	19.190	19.250	19.000	19.070	30.168	3,466,233
2011-05-18	19.280	19.340	19.020	19.140	30.279	2,997,433
2011-05-17	19.320	19.500	19.240	19.480	30.429	3,667,700
2011-05-16	19.230	19.410	19.220	19.300	30.148	2,872,233
2011-05-13	19.210	19.280	19.110	19.220	30.023	2,138,467
2011-05-12	18.960	19.270	18.930	19.230	30.039	2,288,867
2011-05-11	18.990	19.070	18.900	18.970	29.633	2,284,833
2011-05-10	18.910	19.080	18.880	19.010	29.695	1,978,633
2011-05-09	18.760	18.870	18.680	18.870	29.476	2,234,967
2011-05-06	18.840	18.900	18.620	18.720	29.242	3,075,600
2011-05-05	18.800	18.850	18.620	18.720	29.242	3,149,767
2011-05-04	18.780	18.860	18.560	18.850	29.445	6,753,800
2011-05-03	18.800	19.000	18.730	18.780	29.336	3,295,433
2011-05-02	18.690	18.850	18.680	18.800	29.367	2,968,533
2011-04-29	18.720	18.720	18.620	18.650	29.133	3,111,467
2011-04-28	18.590	18.700	18.480	18.680	29.180	1,927,867
2011-04-27	18.500	18.610	18.460	18.540	28.961	2,780,767
2011-04-26	18.500	18.560	18.390	18.490	28.883	3,169,267
2011-04-25	18.490	18.490	18.360	18.430	28.789	1,475,767

← NewerPage 65 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.