Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	16.840	17.120	16.740	16.920	25.011	3,948,067
2010-05-10	16.850	16.950	16.680	16.900	24.981	3,984,067
2010-05-07	16.570	16.650	16.110	16.550	24.464	7,028,700
2010-05-06	16.820	16.930	15.900	16.480	24.361	5,769,667
2010-05-05	16.690	16.990	16.690	16.760	24.774	3,433,567
2010-05-04	16.880	17.000	16.640	16.710	24.701	4,143,267
2010-05-03	16.850	16.970	16.750	16.930	25.026	3,172,933
2010-04-30	16.560	16.820	16.530	16.780	24.804	3,246,700
2010-04-29	16.590	16.720	16.500	16.530	24.434	4,038,667
2010-04-28	16.190	16.900	16.150	16.640	24.597	12,364,000
2010-04-27	16.210	16.280	16.010	16.010	23.666	3,244,800
2010-04-26	16.240	16.300	16.150	16.240	24.006	3,092,967
2010-04-23	16.220	16.250	16.030	16.250	24.021	3,392,100
2010-04-22	16.240	16.310	16.100	16.210	23.961	3,238,667
2010-04-21	16.320	16.370	16.250	16.300	24.094	2,747,267
2010-04-20	16.120	16.370	16.110	16.350	24.168	3,403,900
2010-04-19	15.940	16.130	15.940	16.070	23.754	3,698,333
2010-04-16	16.130	16.180	16.000	16.010	23.666	4,242,533
2010-04-15	16.220	16.220	16.070	16.130	23.843	2,852,667
2010-04-14	16.230	16.240	16.170	16.210	23.961	2,400,633
2010-04-13	16.270	16.290	16.190	16.220	23.976	2,910,300
2010-04-12	16.320	16.370	16.260	16.260	24.035	2,550,867
2010-04-09	16.270	16.330	16.130	16.330	24.139	3,091,767
2010-04-08	16.360	16.400	16.210	16.240	24.006	3,480,600
2010-04-07	16.530	16.550	16.350	16.370	24.198	2,314,800
2010-04-06	16.350	16.550	16.300	16.550	24.464	1,696,767
2010-04-05	16.430	16.490	16.350	16.420	24.272	2,324,933
2010-04-01	16.380	16.460	16.350	16.410	24.257	1,924,633
2010-03-31	16.390	16.430	16.310	16.320	24.124	1,997,867
2010-03-30	16.580	16.660	16.370	16.400	24.242	2,962,267
2010-03-29	16.450	16.590	16.420	16.590	24.523	1,765,700
2010-03-26	16.360	16.430	16.280	16.420	24.272	1,550,000
2010-03-25	16.340	16.410	16.270	16.300	24.094	1,783,367
2010-03-24	16.450	16.460	16.300	16.320	24.124	2,082,067
2010-03-23	16.430	16.470	16.360	16.460	24.331	1,852,967
2010-03-22	16.530	16.550	16.360	16.440	24.301	2,342,400
2010-03-19	16.580	16.760	16.460	16.580	24.508	3,889,233
2010-03-18	16.550	16.710	16.550	16.580	24.508	2,631,400
2010-03-17	16.710	16.710	16.580	16.620	24.567	2,271,800
2010-03-16	16.530	16.640	16.430	16.610	24.553	2,024,833
2010-03-15	16.350	16.470	16.300	16.460	24.331	1,733,367
2010-03-12	16.500	16.520	16.320	16.330	24.139	1,662,567
2010-03-11	16.470	16.500	16.390	16.480	24.361	1,922,700
2010-03-10	16.460	16.530	16.400	16.470	24.346	1,694,667
2010-03-09	16.490	16.520	16.430	16.470	24.346	1,229,633
2010-03-08	16.490	16.540	16.420	16.530	24.434	1,036,567
2010-03-05	16.340	16.460	16.300	16.460	24.331	2,139,467
2010-03-04	16.380	16.460	16.230	16.330	24.139	2,274,500
2010-03-03	16.440	16.560	16.360	16.400	24.242	2,228,000
2010-03-02	16.610	16.610	16.400	16.440	24.301	2,048,367
2010-03-01	16.410	16.520	16.340	16.490	24.375	1,792,633
2010-02-26	16.350	16.470	16.300	16.350	24.168	2,503,333
2010-02-25	16.340	16.390	16.200	16.380	24.213	2,568,067
2010-02-24	16.350	16.490	16.240	16.450	24.316	2,645,867
2010-02-23	16.430	16.490	16.330	16.350	24.168	2,054,267
2010-02-22	16.650	16.650	16.400	16.430	24.287	2,671,900
2010-02-19	16.300	16.630	16.210	16.610	24.553	2,960,900
2010-02-18	16.150	16.330	16.120	16.330	24.139	2,296,733
2010-02-17	16.330	16.350	16.100	16.180	23.917	2,367,333
2010-02-16	16.270	16.430	16.210	16.250	24.021	3,638,967

← NewerPage 70 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.