Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	14.500	14.820	14.250	14.760	19.829	4,505,200
2008-12-02	14.980	15.000	14.300	14.500	19.479	5,075,400
2008-12-01	15.210	15.360	14.710	14.740	19.802	3,716,133
2008-11-28	15.100	15.560	14.970	15.560	20.903	1,664,200
2008-11-26	15.150	15.270	14.960	15.140	20.339	3,855,200
2008-11-25	15.620	15.830	15.060	15.330	20.594	5,132,433
2008-11-24	15.220	15.750	14.840	15.450	20.756	5,485,100
2008-11-21	14.990	15.050	14.170	15.040	20.205	8,284,733
2008-11-20	14.980	15.440	14.500	14.630	19.654	7,229,800
2008-11-19	15.600	15.750	14.900	14.910	20.030	5,031,200
2008-11-18	15.500	15.690	15.220	15.680	21.065	4,463,700
2008-11-17	15.620	15.770	15.300	15.390	20.675	4,417,100
2008-11-14	15.790	16.290	15.290	15.640	21.011	6,192,133
2008-11-13	15.350	16.150	15.190	16.110	21.642	5,544,267
2008-11-12	15.600	15.610	15.200	15.300	20.554	3,346,100
2008-11-11	15.750	16.240	15.710	15.840	20.972	4,415,200
2008-11-10	16.510	16.550	15.710	15.920	21.078	2,946,200
2008-11-07	15.790	16.360	15.760	16.250	21.515	2,739,033
2008-11-06	15.670	15.860	15.520	15.660	20.734	5,126,200
2008-11-05	16.410	16.510	15.600	15.620	20.681	5,934,233
2008-11-04	17.020	17.200	16.600	16.920	22.402	4,055,133
2008-11-03	16.300	16.720	16.250	16.670	22.071	3,570,333
2008-10-31	16.650	16.960	16.200	16.380	21.687	4,239,667
2008-10-30	16.950	16.970	16.360	16.830	22.283	3,444,567
2008-10-29	16.580	16.900	16.100	16.240	21.502	4,682,433
2008-10-28	16.110	16.690	15.510	16.680	22.084	5,487,533
2008-10-27	15.430	16.340	15.350	15.720	20.813	4,909,800
2008-10-24	15.390	16.020	15.180	15.630	20.694	5,114,767
2008-10-23	15.690	16.460	15.350	16.400	21.714	6,576,567
2008-10-22	15.790	15.940	14.990	15.450	20.456	6,593,567
2008-10-21	16.270	16.480	15.620	15.700	20.787	3,442,733
2008-10-20	15.890	16.700	15.250	16.680	22.084	3,786,000
2008-10-17	15.270	15.930	15.020	15.150	20.059	5,427,233
2008-10-16	15.420	15.550	14.400	15.530	20.562	5,833,867
2008-10-15	15.520	15.670	14.750	14.810	19.608	4,493,933
2008-10-14	17.300	17.350	15.200	15.720	20.813	7,078,100
2008-10-13	16.490	16.490	15.420	16.350	21.647	4,411,200
2008-10-10	14.370	15.390	13.500	14.430	19.105	8,281,367
2008-10-09	16.860	17.030	15.150	15.150	20.059	6,546,400
2008-10-08	16.660	17.400	16.610	16.930	22.415	6,321,000
2008-10-07	17.370	17.420	16.900	16.970	22.468	5,556,500
2008-10-06	17.360	17.500	16.500	17.110	22.654	5,775,933
2008-10-03	17.730	17.990	17.310	17.360	22.985	3,430,867
2008-10-02	17.730	17.800	17.410	17.540	23.223	4,590,767
2008-10-01	17.430	17.920	17.200	17.810	23.580	3,079,233
2008-09-30	17.910	18.000	17.170	17.430	23.077	4,000,767
2008-09-29	17.840	18.100	17.550	17.610	23.316	4,410,000
2008-09-26	17.730	18.070	17.680	18.030	23.872	1,986,833
2008-09-25	17.910	18.180	17.850	17.970	23.792	2,347,067
2008-09-24	17.760	17.880	17.550	17.850	23.633	2,638,133
2008-09-23	18.040	18.240	17.630	17.670	23.395	2,993,900
2008-09-22	18.030	18.220	17.810	17.970	23.792	3,505,300
2008-09-19	18.680	19.100	17.950	17.970	23.792	5,764,567
2008-09-18	17.440	18.740	17.440	18.590	24.613	6,553,967
2008-09-17	17.770	17.920	17.370	17.380	23.011	4,190,900
2008-09-16	17.750	18.210	17.460	18.040	23.885	5,118,833
2008-09-15	17.660	18.410	17.660	17.860	23.647	3,451,467
2008-09-12	18.120	18.390	18.040	18.300	24.229	2,476,033
2008-09-11	17.840	18.250	17.760	18.220	24.123	2,851,033
2008-09-10	18.120	18.220	17.840	17.870	23.660	3,213,967

← NewerPage 76 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.