Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	15.550	15.650	15.480	15.610	22.405	2,290,367
2009-08-20	15.410	15.500	15.270	15.490	22.233	1,951,667
2009-08-19	15.200	15.370	15.150	15.340	22.018	2,386,267
2009-08-18	15.320	15.320	15.160	15.250	21.889	4,170,833
2009-08-17	15.140	15.330	15.140	15.270	21.917	4,513,567
2009-08-14	15.340	15.380	15.170	15.380	22.075	1,936,300
2009-08-13	15.340	15.340	15.130	15.300	21.961	3,656,567
2009-08-12	15.360	15.390	15.180	15.280	21.932	7,311,333
2009-08-11	15.610	15.660	15.500	15.600	22.047	1,973,767
2009-08-10	15.640	15.640	15.400	15.520	21.934	2,168,900
2009-08-07	15.560	15.730	15.460	15.670	22.146	2,521,333
2009-08-06	15.360	15.470	15.280	15.450	21.835	1,647,767
2009-08-05	15.530	15.530	15.210	15.330	21.665	2,357,200
2009-08-04	15.650	15.650	15.460	15.580	22.018	2,746,367
2009-08-03	15.570	15.620	15.430	15.570	22.004	3,258,900
2009-07-31	15.490	15.570	15.370	15.480	21.877	1,761,267
2009-07-30	15.450	15.630	15.280	15.530	21.948	2,394,833
2009-07-29	15.250	15.470	15.120	15.350	21.693	3,423,800
2009-07-28	15.400	15.450	15.150	15.300	21.623	1,935,367
2009-07-27	15.390	15.450	15.270	15.450	21.835	1,713,367
2009-07-24	15.060	15.450	15.060	15.390	21.750	2,348,233
2009-07-23	14.800	15.210	14.800	15.150	21.411	2,812,633
2009-07-22	14.820	14.970	14.790	14.840	20.973	1,833,767
2009-07-21	14.930	14.940	14.820	14.890	21.043	2,042,300
2009-07-20	14.790	14.820	14.620	14.760	20.860	2,264,667
2009-07-17	14.800	14.800	14.640	14.730	20.817	2,240,200
2009-07-16	14.700	14.820	14.590	14.770	20.874	2,036,633
2009-07-15	14.500	14.790	14.500	14.760	20.860	2,286,000
2009-07-14	14.580	14.620	14.430	14.520	20.520	2,541,600
2009-07-13	14.380	14.610	14.240	14.570	20.591	2,837,967
2009-07-10	14.190	14.430	14.100	14.320	20.238	4,366,067
2009-07-09	14.350	14.370	14.100	14.230	20.110	2,130,133
2009-07-08	14.400	14.480	14.170	14.290	20.195	2,884,300
2009-07-07	14.620	14.650	14.300	14.320	20.238	3,117,500
2009-07-06	14.370	14.660	14.350	14.610	20.648	1,741,300
2009-07-02	14.710	14.710	14.400	14.400	20.351	2,128,400
2009-07-01	14.570	14.940	14.540	14.830	20.958	2,620,167
2009-06-30	14.680	14.710	14.390	14.590	20.619	2,827,300
2009-06-29	14.470	14.610	14.350	14.580	20.605	1,804,167
2009-06-26	14.600	14.620	14.340	14.410	20.365	2,645,600
2009-06-25	14.380	14.700	14.240	14.630	20.676	3,213,033
2009-06-24	14.480	14.520	14.290	14.400	20.351	2,519,100
2009-06-23	14.530	14.630	14.300	14.390	20.337	3,404,600
2009-06-22	14.320	14.740	14.320	14.650	20.704	3,146,700
2009-06-19	14.620	14.750	14.370	14.410	20.365	3,773,233
2009-06-18	14.330	14.680	13.910	14.640	20.690	3,207,867
2009-06-17	14.220	14.410	14.140	14.290	20.195	3,707,767
2009-06-16	14.830	14.830	14.140	14.230	20.110	4,278,800
2009-06-15	14.520	14.610	14.300	14.450	20.421	2,152,533
2009-06-12	14.410	14.760	14.250	14.670	20.732	4,824,133
2009-06-11	14.160	14.620	14.120	14.440	20.407	3,610,633
2009-06-10	14.140	14.290	13.980	14.140	19.983	2,671,000
2009-06-09	14.150	14.260	14.030	14.080	19.899	3,427,467
2009-06-08	14.130	14.240	13.980	14.090	19.913	1,996,200
2009-06-05	14.070	14.290	14.000	14.130	19.969	2,183,967
2009-06-04	14.120	14.140	14.010	14.070	19.884	2,140,633
2009-06-03	14.090	14.150	13.960	14.080	19.899	2,020,200
2009-06-02	14.310	14.420	14.090	14.100	19.927	2,615,467
2009-06-01	14.200	14.450	14.190	14.370	20.308	2,437,467
2009-05-29	14.060	14.200	13.870	14.150	19.997	3,306,700

← NewerPage 73 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.