Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	17.800	18.240	17.800	18.100	23.964	6,145,400
2008-09-08	17.480	17.870	17.410	17.870	23.660	3,767,000
2008-09-05	17.260	17.420	17.040	17.310	22.918	3,343,200
2008-09-04	17.150	17.340	17.070	17.290	22.892	3,737,667
2008-09-03	17.350	17.390	17.030	17.120	22.667	3,246,467
2008-09-02	17.520	17.670	17.310	17.340	22.958	2,790,467
2008-08-29	17.800	17.840	17.420	17.440	23.090	2,059,767
2008-08-28	17.800	17.850	17.690	17.840	23.620	1,280,900
2008-08-27	17.740	17.800	17.610	17.730	23.474	1,386,267
2008-08-26	17.550	17.800	17.540	17.700	23.435	2,234,733
2008-08-25	17.780	17.840	17.530	17.590	23.289	1,694,567
2008-08-22	17.780	17.880	17.660	17.830	23.607	1,119,467
2008-08-21	17.620	17.750	17.550	17.660	23.382	2,039,333
2008-08-20	17.760	17.760	17.560	17.700	23.435	2,289,100
2008-08-19	17.840	17.910	17.650	17.690	23.421	1,699,600
2008-08-18	17.790	17.960	17.740	17.890	23.686	1,859,067
2008-08-15	17.570	17.820	17.570	17.780	23.541	1,631,600
2008-08-14	17.820	17.820	17.520	17.570	23.263	2,290,467
2008-08-13	17.520	17.900	17.520	17.760	23.514	2,831,000
2008-08-12	18.480	18.480	17.760	17.850	23.329	3,695,400
2008-08-11	17.930	18.720	17.750	18.540	24.231	3,712,300
2008-08-08	17.420	18.220	17.320	18.180	23.760	3,878,367
2008-08-07	17.400	17.650	17.270	17.420	22.767	2,125,933
2008-08-06	17.800	17.870	17.420	17.440	22.793	3,030,267
2008-08-05	17.560	17.660	17.270	17.660	23.080	2,779,600
2008-08-04	17.150	17.500	17.150	17.370	22.701	2,444,967
2008-08-01	17.500	17.680	17.160	17.170	22.440	2,635,033
2008-07-31	17.600	17.760	17.380	17.580	22.976	2,517,700
2008-07-30	17.340	17.680	17.210	17.520	22.898	3,015,600
2008-07-29	17.100	17.320	17.080	17.270	22.571	2,269,667
2008-07-28	17.180	17.280	17.010	17.100	22.349	2,657,067
2008-07-25	17.360	17.450	17.170	17.190	22.466	1,782,133
2008-07-24	17.260	17.370	17.110	17.320	22.636	2,685,767
2008-07-23	17.350	17.400	17.040	17.220	22.505	2,035,300
2008-07-22	17.410	17.590	17.300	17.360	22.688	2,351,733
2008-07-21	17.420	17.510	17.300	17.360	22.688	2,486,333
2008-07-18	17.230	17.450	17.130	17.380	22.715	3,402,400
2008-07-17	17.140	17.270	16.770	17.180	22.453	3,550,900
2008-07-16	17.300	17.330	16.980	17.080	22.322	2,492,867
2008-07-15	17.200	17.380	17.060	17.260	22.558	3,204,867
2008-07-14	17.550	17.550	17.170	17.200	22.479	2,332,333
2008-07-11	17.290	17.600	17.110	17.400	22.741	2,417,867
2008-07-10	17.540	17.600	17.320	17.450	22.806	2,873,033
2008-07-09	17.470	17.740	17.400	17.510	22.884	2,934,867
2008-07-08	17.200	17.510	17.150	17.480	22.845	3,679,767
2008-07-07	17.150	17.390	17.050	17.180	22.453	3,226,200
2008-07-03	17.370	17.480	17.090	17.110	22.362	1,760,067
2008-07-02	17.230	17.500	17.230	17.260	22.558	2,421,133
2008-07-01	17.190	17.420	17.100	17.270	22.571	3,179,933
2008-06-30	17.150	17.500	17.030	17.380	22.715	4,762,700
2008-06-27	17.250	17.410	17.020	17.070	22.309	3,802,233
2008-06-26	17.560	17.630	17.230	17.230	22.518	3,127,833
2008-06-25	17.600	17.860	17.550	17.740	23.185	2,399,200
2008-06-24	17.710	17.720	17.500	17.560	22.950	2,737,600
2008-06-23	17.710	17.990	17.700	17.740	23.185	2,275,000
2008-06-20	17.950	18.060	17.580	17.670	23.094	4,121,167
2008-06-19	18.010	18.130	17.940	18.120	23.682	2,597,233
2008-06-18	18.100	18.290	17.980	18.100	23.656	2,117,700
2008-06-17	18.260	18.260	18.090	18.200	23.786	1,809,100
2008-06-16	18.040	18.230	17.880	18.200	23.786	2,128,633

← NewerPage 77 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.