Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	17.910	18.160	17.870	18.150	23.721	2,357,767
2008-06-12	17.990	18.050	17.760	17.840	23.316	2,187,867
2008-06-11	17.910	18.030	17.730	17.940	23.446	3,519,600
2008-06-10	18.030	18.090	17.750	17.910	23.407	2,284,433
2008-06-09	17.800	18.150	17.750	18.100	23.656	2,260,300
2008-06-06	18.040	18.110	17.670	17.690	23.120	2,739,267
2008-06-05	18.180	18.180	17.960	18.170	23.747	3,194,567
2008-06-04	17.950	18.170	17.900	18.150	23.721	2,538,933
2008-06-03	18.230	18.280	17.890	17.970	23.486	2,898,367
2008-06-02	18.450	18.470	18.010	18.110	23.669	2,530,633
2008-05-30	18.500	18.570	18.340	18.480	24.152	2,353,267
2008-05-29	18.160	18.540	17.740	18.420	24.074	1,805,400
2008-05-28	18.310	18.400	18.230	18.400	24.048	1,878,867
2008-05-27	18.040	18.360	18.040	18.300	23.917	1,767,600
2008-05-23	18.510	18.610	18.170	18.210	23.799	1,708,233
2008-05-22	18.530	18.740	18.500	18.630	24.348	1,413,833
2008-05-21	18.680	18.800	18.500	18.540	24.231	2,159,933
2008-05-20	18.580	18.810	18.510	18.590	24.296	1,913,867
2008-05-19	18.560	18.750	18.550	18.730	24.479	1,492,467
2008-05-16	18.580	18.620	18.400	18.540	24.231	1,624,567
2008-05-15	18.750	18.750	18.400	18.520	24.204	2,206,167
2008-05-14	18.700	18.920	18.590	18.890	24.400	2,536,167
2008-05-13	18.800	18.800	18.440	18.590	24.013	1,879,200
2008-05-12	18.540	18.710	18.420	18.710	24.168	1,435,300
2008-05-09	18.770	18.790	18.360	18.460	23.845	2,317,533
2008-05-08	18.600	18.610	18.400	18.550	23.961	1,770,200
2008-05-07	18.760	18.860	18.440	18.470	23.858	1,940,100
2008-05-06	18.650	18.850	18.600	18.760	24.233	2,777,533
2008-05-05	19.090	19.090	18.500	18.730	24.194	2,546,933
2008-05-02	19.000	19.200	18.800	18.990	24.530	3,011,367
2008-05-01	18.370	18.780	18.230	18.670	24.116	2,340,700
2008-04-30	18.270	18.560	18.210	18.310	23.651	2,028,533
2008-04-29	18.290	18.350	18.180	18.200	23.509	1,876,500
2008-04-28	18.500	18.500	18.190	18.280	23.613	2,210,767
2008-04-25	18.340	18.470	18.260	18.470	23.858	2,055,433
2008-04-24	18.320	18.450	18.050	18.220	23.535	2,954,400
2008-04-23	18.110	18.400	17.900	18.390	23.755	2,861,867
2008-04-22	18.200	18.210	17.960	18.080	23.354	2,502,033
2008-04-21	18.400	18.430	18.150	18.270	23.600	2,551,567
2008-04-18	18.580	18.580	18.210	18.390	23.755	2,419,933
2008-04-17	18.430	18.600	18.260	18.320	23.664	2,572,333
2008-04-16	18.160	18.470	18.000	18.450	23.832	2,918,700
2008-04-15	18.120	18.140	17.950	18.040	23.303	2,274,000
2008-04-14	18.210	18.270	17.980	18.040	23.303	3,173,533
2008-04-11	18.340	18.370	18.150	18.180	23.483	1,822,100
2008-04-10	18.390	18.490	18.260	18.350	23.703	1,914,400
2008-04-09	18.450	18.490	18.290	18.370	23.729	1,559,167
2008-04-08	18.220	18.500	18.200	18.410	23.780	2,357,100
2008-04-07	18.200	18.310	18.000	18.270	23.600	1,960,067
2008-04-04	18.250	18.390	18.080	18.120	23.406	2,083,133
2008-04-03	18.200	18.420	18.160	18.190	23.496	1,795,967
2008-04-02	18.150	18.420	18.030	18.300	23.638	2,521,533
2008-04-01	17.980	18.220	17.860	18.130	23.419	2,195,967
2008-03-31	17.740	17.910	17.620	17.850	23.057	2,268,333
2008-03-28	17.960	18.000	17.680	17.710	22.876	1,942,567
2008-03-27	17.940	18.140	17.770	17.800	22.993	2,433,033
2008-03-26	17.740	18.050	17.660	17.940	23.173	2,165,533
2008-03-25	18.000	18.190	17.800	17.800	22.993	3,451,867
2008-03-24	18.280	18.320	17.880	18.010	23.264	2,155,233
2008-03-20	17.770	18.290	17.650	18.240	23.561	3,795,800

← NewerPage 78 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.