Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	16.160	16.270	16.040	16.150	23.873	3,110,933
2010-02-11	16.160	16.290	16.020	16.210	23.961	3,105,300
2010-02-10	16.360	16.470	16.150	16.220	23.976	3,547,300
2010-02-09	16.420	16.860	16.350	16.560	24.124	5,056,200
2010-02-08	16.350	16.550	16.250	16.320	23.774	3,194,633
2010-02-05	16.400	16.450	16.130	16.320	23.774	2,997,767
2010-02-04	16.610	16.670	16.370	16.370	23.847	2,519,867
2010-02-03	16.770	16.770	16.580	16.640	24.241	1,572,467
2010-02-02	16.590	16.780	16.430	16.760	24.415	2,775,333
2010-02-01	16.560	16.650	16.410	16.650	24.255	1,872,000
2010-01-29	16.740	16.750	16.520	16.530	24.080	3,044,200
2010-01-28	16.770	16.780	16.550	16.620	24.211	2,354,533
2010-01-27	16.780	16.800	16.580	16.740	24.386	2,935,833
2010-01-26	16.670	16.860	16.560	16.810	24.488	2,827,167
2010-01-25	16.700	16.720	16.480	16.660	24.270	2,257,600
2010-01-22	16.680	16.790	16.520	16.550	24.109	3,927,200
2010-01-21	16.940	16.990	16.640	16.680	24.299	3,958,200
2010-01-20	17.010	17.010	16.740	16.930	24.663	2,628,600
2010-01-19	16.990	17.100	16.840	17.090	24.896	1,858,233
2010-01-15	16.880	17.060	16.680	16.900	24.619	4,349,933
2010-01-14	17.110	17.140	16.950	17.070	24.867	1,919,767
2010-01-13	17.090	17.190	16.910	17.070	24.867	3,035,233
2010-01-12	16.980	17.110	16.890	17.030	24.809	2,650,933
2010-01-11	16.850	17.050	16.830	17.010	24.780	2,195,633
2010-01-08	16.740	16.840	16.680	16.840	24.532	1,654,100
2010-01-07	16.770	16.860	16.700	16.830	24.517	2,376,033
2010-01-06	16.660	16.860	16.640	16.750	24.401	3,486,567
2010-01-05	17.010	17.010	16.630	16.690	24.313	3,872,367
2010-01-04	17.210	17.290	16.910	16.970	24.721	4,152,133
2009-12-31	17.430	17.500	17.210	17.210	25.071	1,518,933
2009-12-30	17.330	17.440	17.300	17.420	25.377	1,030,633
2009-12-29	17.340	17.420	17.300	17.390	25.333	1,223,933
2009-12-28	17.280	17.400	17.280	17.340	25.260	1,743,667
2009-12-24	17.240	17.340	17.220	17.270	25.158	743,033
2009-12-23	17.230	17.350	17.160	17.240	25.115	1,679,733
2009-12-22	17.490	17.490	17.200	17.260	25.144	2,124,700
2009-12-21	17.390	17.560	17.370	17.370	25.304	1,418,767
2009-12-18	17.330	17.450	17.160	17.390	25.333	3,115,033
2009-12-17	17.500	17.520	17.290	17.330	25.246	3,260,233
2009-12-16	17.850	17.930	17.530	17.550	25.566	3,010,133
2009-12-15	17.600	17.750	17.570	17.650	25.712	2,249,267
2009-12-14	17.940	17.940	17.550	17.700	25.785	3,537,133
2009-12-11	17.760	17.890	17.610	17.810	25.945	2,495,200
2009-12-10	17.500	17.710	17.460	17.670	25.741	1,731,233
2009-12-09	17.410	17.500	17.360	17.450	25.421	2,203,633
2009-12-08	17.390	17.500	17.230	17.450	25.421	2,707,433
2009-12-07	17.240	17.490	17.140	17.380	25.319	2,229,333
2009-12-04	17.400	17.510	17.000	17.140	24.969	3,677,300
2009-12-03	17.250	17.440	17.170	17.270	25.158	2,345,733
2009-12-02	17.070	17.360	17.070	17.250	25.129	3,737,267
2009-12-01	16.700	17.110	16.700	17.110	24.925	3,488,400
2009-11-30	16.700	16.820	16.620	16.680	24.299	3,578,933
2009-11-27	16.520	16.830	16.400	16.690	24.313	1,699,233
2009-11-25	16.590	16.790	16.550	16.750	24.401	1,974,567
2009-11-24	16.390	16.560	16.380	16.560	24.124	2,378,333
2009-11-23	16.290	16.550	16.280	16.460	23.978	2,727,400
2009-11-20	16.050	16.280	16.050	16.220	23.629	2,921,000
2009-11-19	16.150	16.150	16.010	16.100	23.454	2,712,900
2009-11-18	16.150	16.210	16.080	16.160	23.541	1,683,367
2009-11-17	16.200	16.250	16.100	16.190	23.585	2,673,800

← NewerPage 71 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.