Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	13.790	14.140	13.790	14.030	19.828	3,316,867
2009-05-27	14.020	14.020	13.730	13.750	19.432	2,826,267
2009-05-26	13.690	14.030	13.560	14.030	19.828	2,855,533
2009-05-22	13.440	13.740	13.400	13.690	19.347	2,835,733
2009-05-21	13.400	13.460	13.310	13.450	19.008	3,376,033
2009-05-20	13.620	13.700	13.390	13.420	18.966	2,870,867
2009-05-19	13.490	13.720	13.470	13.560	19.164	3,045,900
2009-05-18	13.610	13.690	13.400	13.550	19.149	2,315,633
2009-05-15	13.700	13.730	13.390	13.480	19.051	2,381,067
2009-05-14	13.920	14.000	13.610	13.730	19.404	2,850,067
2009-05-13	14.410	14.430	14.000	14.040	19.517	3,828,567
2009-05-12	14.420	14.500	14.280	14.400	19.642	3,126,133
2009-05-11	14.110	14.460	14.050	14.340	19.560	3,918,233
2009-05-08	14.250	14.410	14.110	14.180	19.342	4,352,167
2009-05-07	14.110	14.240	13.800	14.190	19.356	3,889,833
2009-05-06	14.240	14.300	13.960	13.990	19.083	2,591,600
2009-05-05	14.200	14.300	14.010	14.190	19.356	3,442,267
2009-05-04	14.040	14.230	13.940	14.230	19.410	3,611,933
2009-05-01	13.830	14.110	13.800	14.110	19.246	1,990,600
2009-04-30	14.010	14.100	13.720	13.810	18.837	2,491,467
2009-04-29	13.960	14.000	13.870	13.990	19.083	1,977,367
2009-04-28	13.710	14.000	13.710	13.850	18.892	1,842,033
2009-04-27	13.660	13.930	13.660	13.780	18.796	1,849,233
2009-04-24	13.840	13.890	13.710	13.750	18.755	2,472,500
2009-04-23	13.720	13.860	13.680	13.820	18.851	2,769,767
2009-04-22	13.680	13.850	13.600	13.720	18.715	4,983,367
2009-04-21	13.680	13.880	13.680	13.830	18.865	2,176,000
2009-04-20	13.660	13.850	13.600	13.720	18.715	2,294,633
2009-04-17	13.870	13.930	13.650	13.740	18.742	4,325,967
2009-04-16	14.050	14.050	13.760	13.870	18.919	4,475,033
2009-04-15	13.720	14.000	13.670	14.000	19.096	3,690,133
2009-04-14	13.880	13.890	13.650	13.720	18.715	2,375,900
2009-04-13	13.950	14.000	13.830	13.920	18.987	2,333,233
2009-04-09	14.060	14.160	13.780	13.960	19.042	3,108,400
2009-04-08	13.830	13.990	13.720	13.990	19.083	2,080,267
2009-04-07	13.890	13.950	13.620	13.760	18.769	3,451,800
2009-04-06	14.110	14.350	14.000	14.060	19.178	2,257,967
2009-04-03	14.220	14.340	14.080	14.190	19.356	1,765,033
2009-04-02	14.440	14.470	14.000	14.180	19.342	3,496,533
2009-04-01	14.190	14.340	14.100	14.260	19.451	3,833,367
2009-03-31	14.240	14.450	14.070	14.320	19.533	3,797,167
2009-03-30	14.070	14.200	13.950	14.110	19.246	2,712,567
2009-03-27	14.270	14.370	14.120	14.290	19.492	2,228,167
2009-03-26	14.370	14.470	14.020	14.460	19.724	3,025,100
2009-03-25	14.270	14.480	14.010	14.240	19.424	2,391,500
2009-03-24	14.560	14.670	14.130	14.200	19.369	3,361,000
2009-03-23	14.500	14.700	14.290	14.690	20.038	3,245,700
2009-03-20	14.290	14.620	14.200	14.220	19.397	5,273,100
2009-03-19	14.030	14.230	13.910	14.170	19.328	3,242,867
2009-03-18	13.460	14.040	13.300	13.990	19.083	4,767,600
2009-03-17	13.200	13.520	13.070	13.520	18.442	3,574,100
2009-03-16	13.150	13.400	12.950	13.160	17.951	2,797,500
2009-03-13	12.750	12.930	12.640	12.860	17.541	2,433,933
2009-03-12	12.500	12.680	12.420	12.650	17.255	2,266,867
2009-03-11	12.560	12.730	12.430	12.550	17.119	3,357,967
2009-03-10	12.240	12.440	12.000	12.390	16.900	4,708,300
2009-03-09	12.020	12.140	11.720	11.810	16.109	3,197,000
2009-03-06	12.290	12.490	11.850	12.150	16.573	3,225,400
2009-03-05	12.210	12.210	11.830	12.040	16.423	4,366,933
2009-03-04	12.400	12.560	12.040	12.420	16.941	3,555,600

← NewerPage 74 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.