Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	17.320	17.420	17.250	17.410	26.105	1,964,500
2010-08-04	17.470	17.470	17.250	17.370	26.045	2,133,233
2010-08-03	17.500	17.500	17.330	17.370	26.045	2,734,433
2010-08-02	17.240	17.480	17.240	17.370	26.045	2,849,500
2010-07-30	17.100	17.230	17.000	17.100	25.640	2,595,633
2010-07-29	17.380	17.430	17.160	17.170	25.745	2,580,967
2010-07-28	17.340	17.370	17.200	17.310	25.955	2,228,667
2010-07-27	17.140	17.360	17.050	17.360	26.030	3,497,500
2010-07-26	16.890	17.100	16.890	17.100	25.640	3,342,967
2010-07-23	17.190	17.190	16.850	16.940	25.400	6,587,233
2010-07-22	17.030	17.180	16.970	17.100	25.640	3,248,500
2010-07-21	17.160	17.180	16.790	16.900	25.340	2,786,167
2010-07-20	17.040	17.190	16.930	17.140	25.700	2,148,333
2010-07-19	16.970	17.230	16.900	17.170	25.745	1,944,567
2010-07-16	17.080	17.110	16.820	16.870	25.295	2,208,600
2010-07-15	16.960	17.110	16.860	17.080	25.610	1,956,367
2010-07-14	16.800	16.970	16.750	16.960	25.430	2,288,500
2010-07-13	16.930	16.980	16.770	16.840	25.250	2,340,700
2010-07-12	16.730	16.900	16.700	16.890	25.325	1,504,667
2010-07-09	16.700	16.810	16.640	16.790	25.175	1,202,967
2010-07-08	16.760	16.850	16.580	16.720	25.070	2,497,600
2010-07-07	16.240	16.760	16.210	16.750	25.115	2,706,433
2010-07-06	16.130	16.300	16.090	16.220	24.321	5,747,333
2010-07-02	15.970	16.160	15.960	16.060	24.081	2,289,000
2010-07-01	16.070	16.070	15.870	15.970	23.946	3,729,100
2010-06-30	16.140	16.290	15.950	16.000	23.991	2,723,933
2010-06-29	16.230	16.280	16.050	16.150	24.216	3,014,633
2010-06-28	16.240	16.410	16.120	16.340	24.501	1,553,600
2010-06-25	16.180	16.260	16.050	16.170	24.246	2,114,233
2010-06-24	16.130	16.390	16.110	16.150	24.216	4,282,467
2010-06-23	16.340	16.400	16.150	16.220	24.321	1,867,633
2010-06-22	16.570	16.600	16.280	16.320	24.471	2,247,667
2010-06-21	16.720	16.750	16.510	16.590	24.876	2,113,367
2010-06-18	16.690	16.740	16.520	16.640	24.951	2,459,567
2010-06-17	16.550	16.720	16.450	16.710	25.055	1,991,767
2010-06-16	16.470	16.560	16.340	16.520	24.771	2,245,867
2010-06-15	16.270	16.410	16.220	16.410	24.606	2,265,833
2010-06-14	16.260	16.310	16.160	16.210	24.306	2,594,300
2010-06-11	16.170	16.240	15.980	16.170	24.246	2,051,000
2010-06-10	16.120	16.240	16.050	16.240	24.351	2,787,433
2010-06-09	16.130	16.140	15.870	15.930	23.886	2,761,967
2010-06-08	15.660	16.100	15.570	16.100	24.141	4,842,033
2010-06-07	15.660	15.840	15.580	15.670	23.496	2,673,067
2010-06-04	15.870	15.880	15.580	15.610	23.406	3,327,367
2010-06-03	16.030	16.110	15.930	16.050	24.066	1,437,967
2010-06-02	15.790	15.960	15.710	15.960	23.931	2,713,067
2010-06-01	15.850	15.970	15.680	15.700	23.541	2,272,700
2010-05-28	16.030	16.130	15.910	15.960	23.931	2,979,867
2010-05-27	15.910	15.990	15.780	15.980	23.961	2,482,400
2010-05-26	15.940	15.950	15.660	15.710	23.556	3,189,067
2010-05-25	15.780	15.850	15.470	15.820	23.721	3,535,167
2010-05-24	15.970	16.240	15.910	15.970	23.946	3,493,067
2010-05-21	15.750	16.010	15.750	16.000	23.991	4,476,133
2010-05-20	16.310	16.420	15.970	15.970	23.946	5,020,033
2010-05-19	16.660	16.710	16.410	16.490	24.726	3,728,267
2010-05-18	16.990	17.140	16.920	16.940	25.040	5,602,600
2010-05-17	16.800	16.950	16.610	16.930	25.026	3,029,300
2010-05-14	16.860	16.920	16.720	16.780	24.804	3,221,467
2010-05-13	16.980	17.060	16.810	16.860	24.922	2,804,033
2010-05-12	16.910	17.050	16.810	16.980	25.100	3,592,167

← NewerPage 69 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.