Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	18.460	18.490	18.410	18.450	28.820	1,436,333
2011-04-20	18.320	18.470	18.270	18.440	28.805	2,679,367
2011-04-19	18.210	18.270	18.110	18.220	28.461	1,978,233
2011-04-18	18.270	18.340	18.150	18.210	28.446	2,386,800
2011-04-15	18.280	18.470	18.230	18.370	28.695	2,832,433
2011-04-14	18.050	18.250	18.000	18.210	28.446	2,196,467
2011-04-13	18.040	18.230	18.020	18.080	28.242	2,164,600
2011-04-12	18.150	18.230	17.950	17.990	28.102	2,651,700
2011-04-11	18.380	18.430	18.100	18.160	28.367	3,179,500
2011-04-08	18.460	18.570	18.340	18.410	28.758	2,339,767
2011-04-07	18.510	18.510	18.350	18.380	28.711	1,974,000
2011-04-06	18.430	18.560	18.420	18.560	28.992	3,373,833
2011-04-05	18.360	18.450	18.350	18.410	28.758	2,453,633
2011-04-04	18.400	18.430	18.350	18.380	28.711	1,782,400
2011-04-01	18.190	18.440	18.190	18.420	28.774	2,973,200
2011-03-31	18.160	18.200	18.060	18.150	28.352	2,245,233
2011-03-30	18.060	18.240	18.060	18.170	28.383	2,187,967
2011-03-29	17.910	18.060	17.810	18.050	28.196	3,050,600
2011-03-28	17.830	17.920	17.810	17.860	27.899	1,818,400
2011-03-25	17.940	17.940	17.800	17.820	27.836	1,835,800
2011-03-24	17.860	17.910	17.780	17.870	27.914	1,692,033
2011-03-23	17.720	17.830	17.630	17.820	27.836	1,765,500
2011-03-22	17.740	17.850	17.700	17.760	27.743	2,563,200
2011-03-21	17.750	17.820	17.700	17.720	27.680	2,673,367
2011-03-18	17.730	17.790	17.540	17.630	27.540	3,355,567
2011-03-17	17.840	17.840	17.430	17.600	27.493	4,817,333
2011-03-16	18.040	18.040	17.540	17.650	27.571	5,732,067
2011-03-15	17.770	17.970	17.770	17.900	27.961	3,614,500
2011-03-14	18.290	18.330	18.020	18.180	28.399	6,515,200
2011-03-11	18.320	18.480	18.200	18.430	28.789	3,253,933
2011-03-10	18.350	18.380	18.200	18.320	28.617	3,870,333
2011-03-09	18.240	18.460	18.180	18.440	28.805	2,850,333
2011-03-08	18.200	18.310	18.160	18.240	28.492	3,353,833
2011-03-07	18.000	18.250	18.000	18.140	28.336	3,595,633
2011-03-04	18.020	18.090	17.840	17.980	28.086	3,203,367
2011-03-03	18.040	18.110	17.990	18.080	28.242	2,815,500
2011-03-02	17.920	17.990	17.840	17.960	28.055	2,423,100
2011-03-01	17.950	18.030	17.870	17.880	27.930	3,397,300
2011-02-28	17.880	18.040	17.860	17.990	28.102	3,122,533
2011-02-25	17.830	17.890	17.760	17.870	27.914	2,400,967
2011-02-24	17.860	17.910	17.770	17.820	27.836	2,653,967
2011-02-23	17.940	18.020	17.850	17.900	27.961	2,916,767
2011-02-22	17.900	17.990	17.840	17.980	28.086	3,532,200
2011-02-18	18.120	18.130	17.880	17.940	28.024	4,745,867
2011-02-17	18.190	18.270	17.940	18.120	28.305	8,207,833
2011-02-16	17.910	17.910	17.660	17.700	27.649	3,075,067
2011-02-15	17.600	17.900	17.590	17.890	27.946	3,042,067
2011-02-14	17.840	17.840	17.610	17.690	27.633	2,281,567
2011-02-11	17.790	17.950	17.790	17.840	27.868	2,194,967
2011-02-10	17.780	17.910	17.780	17.860	27.899	2,500,567
2011-02-09	17.890	17.920	17.760	17.830	27.852	3,057,567
2011-02-08	18.190	18.200	18.100	18.130	27.938	2,344,600
2011-02-07	18.020	18.150	18.020	18.150	27.969	7,483,333
2011-02-04	18.140	18.140	17.890	18.010	27.753	6,786,100
2011-02-03	17.950	18.120	17.910	18.090	27.876	7,440,567
2011-02-02	17.960	18.070	17.910	17.960	27.676	2,184,633
2011-02-01	17.980	18.050	17.910	18.050	27.815	2,371,200
2011-01-31	18.000	18.130	17.880	17.880	27.553	2,237,867
2011-01-28	18.170	18.220	17.960	17.960	27.676	3,167,967
2011-01-27	18.070	18.260	18.050	18.210	28.061	2,609,533

← NewerPage 66 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.