Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	18.150	18.170	18.050	18.100	27.892	2,275,867
2011-01-25	18.120	18.190	18.020	18.130	27.938	2,447,733
2011-01-24	18.180	18.250	18.110	18.170	27.999	4,840,400
2011-01-21	18.160	18.180	18.000	18.160	27.984	3,404,767
2011-01-20	18.040	18.150	17.980	18.050	27.815	2,822,800
2011-01-19	18.030	18.070	17.930	18.000	27.738	2,877,233
2011-01-18	17.970	18.130	17.890	18.010	27.753	4,010,433
2011-01-14	17.810	17.940	17.700	17.920	27.614	3,001,033
2011-01-13	17.740	17.800	17.640	17.800	27.429	2,713,067
2011-01-12	17.700	17.760	17.640	17.710	27.291	3,322,033
2011-01-11	17.580	17.670	17.500	17.640	27.183	4,586,233
2011-01-10	17.680	17.700	17.360	17.580	27.090	10,918,433
2011-01-07	17.800	17.800	17.640	17.790	27.414	2,472,200
2011-01-06	17.780	17.800	17.630	17.740	27.337	2,483,967
2011-01-05	17.820	17.890	17.700	17.770	27.383	2,852,200
2011-01-04	17.860	18.000	17.760	17.950	27.660	2,215,100
2011-01-03	17.920	17.920	17.770	17.860	27.522	1,605,333
2010-12-31	17.810	17.890	17.780	17.810	27.445	922,733
2010-12-30	17.810	17.890	17.790	17.800	27.429	834,533
2010-12-29	17.860	17.900	17.760	17.830	27.476	1,125,167
2010-12-28	17.800	17.860	17.730	17.860	27.522	1,070,267
2010-12-27	17.740	17.890	17.690	17.800	27.429	963,000
2010-12-23	17.780	17.780	17.680	17.770	27.383	1,051,233
2010-12-22	17.770	17.830	17.730	17.760	27.368	1,324,133
2010-12-21	17.770	17.800	17.730	17.770	27.383	1,264,167
2010-12-20	17.820	17.820	17.690	17.730	27.321	1,574,500
2010-12-17	17.600	17.750	17.570	17.740	27.337	2,615,867
2010-12-16	17.690	17.690	17.530	17.660	27.214	1,779,033
2010-12-15	17.660	17.700	17.540	17.550	27.044	1,672,200
2010-12-14	17.590	17.700	17.570	17.660	27.214	1,502,200
2010-12-13	17.590	17.620	17.480	17.540	27.029	2,043,033
2010-12-10	17.470	17.540	17.390	17.530	27.013	1,459,400
2010-12-09	17.490	17.490	17.280	17.440	26.875	2,157,467
2010-12-08	17.450	17.500	17.190	17.360	26.751	3,699,167
2010-12-07	17.750	17.860	17.400	17.470	26.921	3,077,200
2010-12-06	17.750	17.760	17.650	17.680	27.244	1,710,267
2010-12-03	17.730	17.790	17.600	17.790	27.414	4,351,033
2010-12-02	17.710	17.780	17.650	17.760	27.368	1,812,200
2010-12-01	17.700	17.850	17.590	17.780	27.399	2,540,200
2010-11-30	17.380	17.590	17.350	17.550	27.044	2,326,567
2010-11-29	17.490	17.560	17.350	17.510	26.982	1,588,833
2010-11-26	17.550	17.640	17.510	17.520	26.998	843,467
2010-11-24	17.670	17.670	17.560	17.660	27.214	1,055,533
2010-11-23	17.590	17.620	17.450	17.570	27.075	2,080,667
2010-11-22	17.520	17.690	17.500	17.660	27.214	2,158,033
2010-11-19	17.660	17.750	17.520	17.610	27.137	1,949,300
2010-11-18	17.660	17.720	17.550	17.690	27.260	2,247,400
2010-11-17	17.680	17.710	17.550	17.590	27.106	2,017,500
2010-11-16	17.720	17.740	17.500	17.610	27.137	2,506,600
2010-11-15	17.850	17.950	17.740	17.740	27.337	1,674,600
2010-11-12	17.820	17.820	17.620	17.790	27.414	1,742,767
2010-11-11	17.850	17.950	17.800	17.870	27.537	1,578,833
2010-11-10	18.040	18.100	17.830	17.880	27.553	2,653,600
2010-11-09	18.210	18.260	17.970	18.050	27.815	2,319,767
2010-11-08	18.480	18.490	18.320	18.430	28.023	2,178,667
2010-11-05	18.500	18.600	18.380	18.490	28.114	2,135,333
2010-11-04	18.410	18.530	18.350	18.530	28.175	2,639,667
2010-11-03	18.330	18.370	18.150	18.290	27.810	2,021,133
2010-11-02	18.140	18.310	18.140	18.270	27.779	2,134,333
2010-11-01	18.290	18.340	17.930	18.050	27.445	2,746,500

← NewerPage 67 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.