Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	13.040	13.040	12.200	12.220	16.668	4,025,367
2009-03-02	13.250	13.450	12.910	12.920	17.623	3,772,767
2009-02-27	13.700	13.760	13.370	13.470	18.373	3,773,000
2009-02-26	14.280	14.330	13.770	13.780	18.796	2,589,700
2009-02-25	14.500	14.500	14.030	14.170	19.328	3,448,533
2009-02-24	13.990	14.360	13.970	14.310	19.519	2,862,600
2009-02-23	14.300	14.350	13.850	13.910	18.974	3,079,833
2009-02-20	14.440	14.520	14.030	14.160	19.315	4,731,767
2009-02-19	14.450	14.620	14.290	14.500	19.778	3,985,033
2009-02-18	14.230	14.460	14.030	14.410	19.656	5,053,633
2009-02-17	14.560	14.560	14.100	14.110	19.246	3,388,133
2009-02-13	14.870	15.020	14.720	14.740	20.106	2,219,267
2009-02-12	14.840	14.910	14.560	14.880	20.297	2,718,900
2009-02-11	15.300	15.300	14.850	14.940	20.379	2,499,267
2009-02-10	15.550	15.660	15.110	15.210	20.433	4,179,867
2009-02-09	15.700	15.750	15.380	15.660	21.038	2,686,967
2009-02-06	15.580	15.860	15.410	15.680	21.065	3,633,400
2009-02-05	15.750	15.860	15.410	15.470	20.782	4,362,733
2009-02-04	15.390	15.500	15.240	15.360	20.635	3,887,467
2009-02-03	15.180	15.180	14.870	15.050	20.218	3,286,467
2009-02-02	15.000	15.160	14.900	15.010	20.164	2,777,400
2009-01-30	15.360	15.600	15.040	15.150	20.353	3,772,433
2009-01-29	15.300	15.640	15.290	15.410	20.702	2,779,933
2009-01-28	15.430	15.490	15.170	15.400	20.688	2,905,367
2009-01-27	15.240	15.380	15.100	15.300	20.554	2,660,767
2009-01-26	15.020	15.260	14.870	15.160	20.366	2,364,833
2009-01-23	14.680	14.930	14.560	14.900	20.017	2,121,633
2009-01-22	14.800	14.970	14.640	14.860	19.963	2,867,133
2009-01-21	15.100	15.100	14.500	14.850	19.950	4,155,600
2009-01-20	15.000	15.270	14.820	14.880	19.990	3,491,367
2009-01-16	15.000	15.140	14.800	15.020	20.178	2,609,400
2009-01-15	15.000	15.030	14.570	14.860	19.963	2,946,733
2009-01-14	15.130	15.150	14.790	14.990	20.138	3,028,833
2009-01-13	15.390	15.450	15.010	15.160	20.366	2,749,033
2009-01-12	15.300	15.500	15.280	15.370	20.648	1,948,667
2009-01-09	15.420	15.500	15.210	15.270	20.514	1,768,367
2009-01-08	15.380	15.510	15.300	15.410	20.702	2,126,333
2009-01-07	15.280	15.590	15.230	15.380	20.662	2,329,767
2009-01-06	15.800	15.960	15.290	15.340	20.608	3,738,133
2009-01-05	15.560	15.790	15.400	15.770	21.185	2,955,400
2009-01-02	15.050	15.480	14.990	15.400	20.688	1,608,267
2008-12-31	14.920	15.090	14.820	15.010	20.164	2,244,267
2008-12-30	14.700	14.940	14.650	14.940	20.070	1,637,133
2008-12-29	14.590	14.650	14.490	14.650	19.681	1,273,333
2008-12-26	14.670	14.750	14.500	14.550	19.547	913,400
2008-12-24	14.450	14.640	14.450	14.610	19.627	605,467
2008-12-23	14.890	14.930	14.380	14.440	19.399	2,184,367
2008-12-22	14.710	14.960	14.610	14.840	19.936	1,821,933
2008-12-19	14.930	15.070	14.650	14.680	19.721	3,330,867
2008-12-18	14.780	15.070	14.480	14.770	19.842	3,395,067
2008-12-17	14.840	14.940	14.590	14.610	19.627	2,695,833
2008-12-16	14.640	14.950	14.610	14.940	20.070	3,138,500
2008-12-15	14.670	14.770	14.370	14.510	19.493	2,559,433
2008-12-12	14.380	14.670	14.250	14.620	19.641	3,211,200
2008-12-11	14.650	14.980	14.390	14.560	19.560	3,845,000
2008-12-10	14.600	14.760	14.560	14.720	19.775	2,210,367
2008-12-09	14.920	14.920	14.460	14.510	19.493	3,564,833
2008-12-08	15.220	15.220	14.730	14.940	20.070	3,445,167
2008-12-05	14.390	14.980	14.130	14.940	20.070	3,734,867
2008-12-04	14.730	14.910	14.350	14.590	19.600	4,540,600

← NewerPage 75 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.