Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	16.110	16.280	16.020	16.200	23.600	2,129,633
2009-11-13	16.030	16.180	15.950	16.040	23.366	2,479,967
2009-11-12	16.090	16.190	15.970	16.010	23.323	2,052,233
2009-11-11	16.230	16.240	16.080	16.140	23.512	1,819,967
2009-11-10	16.120	16.190	15.980	16.180	23.570	7,552,400
2009-11-09	16.180	16.310	16.070	16.310	23.410	2,709,900
2009-11-06	16.050	16.110	15.930	16.050	23.037	2,779,033
2009-11-05	15.910	16.050	15.860	16.050	23.037	2,139,000
2009-11-04	15.770	15.950	15.760	15.800	22.678	2,866,867
2009-11-03	15.730	15.800	15.680	15.720	22.563	3,248,000
2009-11-02	15.870	15.980	15.710	15.780	22.649	3,194,433
2009-10-30	16.220	16.220	15.820	15.820	22.707	4,452,800
2009-10-29	15.890	16.110	15.850	16.110	23.123	3,865,300
2009-10-28	15.990	16.110	15.820	15.840	22.736	3,649,467
2009-10-27	15.970	16.110	15.860	15.900	22.822	3,042,500
2009-10-26	16.140	16.310	15.930	15.940	22.879	3,637,667
2009-10-23	16.150	16.220	16.050	16.100	23.109	3,533,333
2009-10-22	16.140	16.200	16.030	16.190	23.238	3,180,233
2009-10-21	15.950	16.240	15.940	16.150	23.181	3,676,900
2009-10-20	16.020	16.020	15.810	15.950	22.893	5,448,233
2009-10-19	15.810	16.070	15.720	15.980	22.937	2,175,933
2009-10-16	15.790	15.840	15.650	15.790	22.664	3,081,533
2009-10-15	15.780	15.860	15.710	15.850	22.750	2,124,767
2009-10-14	15.650	15.820	15.630	15.780	22.649	2,743,433
2009-10-13	15.620	15.660	15.570	15.610	22.405	1,708,667
2009-10-12	15.730	15.730	15.560	15.640	22.449	1,634,000
2009-10-09	15.610	15.650	15.560	15.600	22.391	1,461,033
2009-10-08	15.740	15.740	15.550	15.590	22.377	1,692,867
2009-10-07	15.630	15.730	15.480	15.680	22.506	2,031,200
2009-10-06	15.630	15.640	15.460	15.620	22.420	2,240,067
2009-10-05	15.450	15.520	15.330	15.510	22.262	2,073,700
2009-10-02	15.550	15.600	15.380	15.380	22.075	2,077,367
2009-10-01	15.730	15.740	15.570	15.610	22.405	3,008,167
2009-09-30	15.890	15.970	15.650	15.740	22.592	2,494,400
2009-09-29	15.970	15.970	15.750	15.860	22.764	2,147,433
2009-09-28	15.810	16.010	15.810	15.940	22.879	1,511,367
2009-09-25	15.770	15.910	15.750	15.830	22.721	1,892,500
2009-09-24	15.720	15.860	15.720	15.810	22.693	2,086,067
2009-09-23	15.740	15.950	15.680	15.720	22.563	2,198,833
2009-09-22	15.800	15.800	15.620	15.710	22.549	2,254,467
2009-09-21	15.890	15.950	15.730	15.750	22.606	2,133,600
2009-09-18	15.900	16.020	15.770	15.960	22.908	3,473,867
2009-09-17	15.910	15.950	15.730	15.820	22.707	3,109,800
2009-09-16	15.750	15.950	15.520	15.850	22.750	3,446,600
2009-09-15	15.680	15.680	15.470	15.660	22.477	2,529,300
2009-09-14	15.490	15.660	15.460	15.650	22.463	2,122,533
2009-09-11	15.480	15.490	15.380	15.430	22.147	1,864,933
2009-09-10	15.430	15.460	15.350	15.430	22.147	1,769,833
2009-09-09	15.500	15.550	15.380	15.430	22.147	2,718,300
2009-09-08	15.600	15.620	15.430	15.520	22.276	2,515,200
2009-09-04	15.340	15.520	15.340	15.520	22.276	2,276,000
2009-09-03	15.170	15.320	15.040	15.310	21.975	3,327,533
2009-09-02	15.300	15.300	15.110	15.150	21.745	6,768,967
2009-09-01	15.440	15.560	15.250	15.290	21.946	3,293,733
2009-08-31	15.560	15.600	15.400	15.490	22.233	2,411,867
2009-08-28	15.690	15.690	15.510	15.610	22.405	1,726,733
2009-08-27	15.600	15.680	15.510	15.620	22.420	1,591,800
2009-08-26	15.630	15.690	15.460	15.640	22.449	1,495,433
2009-08-25	15.660	15.740	15.600	15.620	22.420	1,647,833
2009-08-24	15.650	15.700	15.570	15.700	22.535	1,546,033

← NewerPage 72 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.