Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	18.050	18.320	18.010	18.210	27.688	3,273,133
2010-10-28	18.000	18.090	17.870	18.070	27.475	3,206,100
2010-10-27	17.760	17.870	17.630	17.870	27.171	2,210,700
2010-10-26	17.750	17.870	17.650	17.860	27.156	2,061,967
2010-10-25	17.800	17.880	17.750	17.770	27.019	1,891,133
2010-10-22	17.820	17.840	17.630	17.780	27.034	1,965,267
2010-10-21	17.840	17.960	17.750	17.820	27.095	2,575,700
2010-10-20	17.730	17.910	17.700	17.790	27.049	3,775,467
2010-10-19	17.570	17.730	17.570	17.670	26.867	3,409,533
2010-10-18	17.630	17.690	17.580	17.650	26.837	4,868,800
2010-10-15	17.650	17.710	17.510	17.590	26.745	2,541,767
2010-10-14	17.570	17.600	17.510	17.580	26.730	2,095,433
2010-10-13	17.620	17.650	17.540	17.560	26.700	2,138,067
2010-10-12	17.560	17.640	17.530	17.580	26.730	2,072,233
2010-10-11	17.650	17.710	17.570	17.620	26.791	1,141,067
2010-10-08	17.620	17.690	17.570	17.640	26.821	2,787,733
2010-10-07	17.760	17.790	17.580	17.630	26.806	3,120,433
2010-10-06	17.720	17.860	17.670	17.700	26.913	2,942,533
2010-10-05	17.890	17.900	17.710	17.740	26.973	4,221,633
2010-10-04	17.800	17.890	17.680	17.750	26.989	2,133,833
2010-10-01	17.850	17.920	17.730	17.830	27.110	2,352,800
2010-09-30	17.940	17.970	17.690	17.710	26.928	2,387,167
2010-09-29	17.870	17.950	17.780	17.860	27.156	1,618,800
2010-09-28	17.970	18.000	17.820	17.940	27.278	2,367,433
2010-09-27	17.940	17.990	17.800	17.900	27.217	2,023,667
2010-09-24	17.870	18.040	17.860	17.990	27.354	1,541,467
2010-09-23	17.920	18.050	17.710	17.760	27.004	2,063,933
2010-09-22	17.810	18.080	17.810	17.980	27.338	2,745,533
2010-09-21	17.790	17.930	17.690	17.790	27.049	2,269,567
2010-09-20	17.560	17.800	17.520	17.780	27.034	2,008,933
2010-09-17	17.570	17.670	17.470	17.510	26.624	3,015,233
2010-09-16	17.720	17.720	17.510	17.570	26.715	1,754,100
2010-09-15	17.650	17.710	17.540	17.580	26.730	2,170,467
2010-09-14	17.660	17.750	17.560	17.660	26.852	1,950,700
2010-09-13	17.580	17.720	17.560	17.660	26.852	2,102,500
2010-09-10	17.520	17.560	17.420	17.530	26.654	2,007,933
2010-09-09	17.470	17.580	17.400	17.540	26.669	2,193,467
2010-09-08	17.340	17.490	17.330	17.390	26.441	1,902,400
2010-09-07	17.350	17.490	17.300	17.340	26.365	2,163,200
2010-09-03	17.320	17.410	17.200	17.350	26.380	2,587,300
2010-09-02	17.460	17.460	17.220	17.280	26.274	2,456,633
2010-09-01	17.330	17.500	17.280	17.440	26.517	3,945,700
2010-08-31	17.100	17.290	17.010	17.180	26.122	3,728,400
2010-08-30	17.350	17.380	17.150	17.150	26.076	1,723,933
2010-08-27	17.150	17.360	17.030	17.360	26.396	1,993,567
2010-08-26	17.230	17.230	17.030	17.080	25.970	2,087,967
2010-08-25	17.160	17.240	16.950	17.160	26.092	3,087,400
2010-08-24	16.980	17.290	16.920	17.210	26.168	4,311,267
2010-08-23	17.150	17.240	17.060	17.060	25.940	4,688,800
2010-08-20	16.960	17.110	16.910	17.060	25.940	2,227,100
2010-08-19	17.210	17.210	16.860	17.040	25.909	2,469,800
2010-08-18	17.210	17.330	17.110	17.260	26.244	8,534,100
2010-08-17	17.110	17.370	17.080	17.240	26.213	2,621,733
2010-08-16	16.970	17.040	16.760	17.030	25.894	2,214,633
2010-08-13	17.080	17.200	17.000	17.010	25.864	3,557,400
2010-08-12	16.990	17.200	16.960	17.100	26.000	2,584,300
2010-08-11	17.310	17.330	17.110	17.110	26.016	2,830,267
2010-08-10	17.490	17.800	17.420	17.690	26.525	3,414,967
2010-08-09	17.540	17.610	17.440	17.560	26.330	1,974,367
2010-08-06	17.380	17.450	17.250	17.420	26.120	2,189,933

← NewerPage 68 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.