Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	18.170	18.430	17.740	17.750	22.928	3,558,067
2008-03-18	18.010	18.180	17.800	18.140	23.432	3,591,133
2008-03-17	17.490	18.090	17.350	17.940	23.173	4,354,233
2008-03-14	17.910	17.930	17.280	17.500	22.605	4,358,067
2008-03-13	17.490	17.860	17.340	17.750	22.928	3,566,200
2008-03-12	17.790	18.000	17.520	17.530	22.644	2,818,367
2008-03-11	17.470	17.790	17.320	17.790	22.980	3,344,167
2008-03-10	17.190	17.290	17.000	17.120	22.114	2,326,333
2008-03-07	17.300	17.300	17.010	17.140	22.140	2,963,200
2008-03-06	17.570	17.620	17.250	17.260	22.295	2,737,133
2008-03-05	17.790	17.790	17.360	17.620	22.760	2,785,467
2008-03-04	17.570	17.790	17.470	17.700	22.863	3,500,367
2008-03-03	17.550	17.790	17.480	17.690	22.850	2,604,133
2008-02-29	17.890	17.890	17.470	17.540	22.657	4,667,367
2008-02-28	18.270	18.280	17.910	17.930	23.160	4,213,833
2008-02-27	18.330	18.520	18.220	18.250	23.574	2,290,433
2008-02-26	18.280	18.420	18.100	18.410	23.780	3,589,900
2008-02-25	18.200	18.450	18.200	18.400	23.768	2,718,567
2008-02-22	17.920	18.240	17.820	18.220	23.535	2,310,067
2008-02-21	18.310	18.340	17.880	17.910	23.135	2,547,200
2008-02-20	18.050	18.350	17.980	18.280	23.613	2,585,233
2008-02-19	18.240	18.290	18.080	18.170	23.470	1,964,167
2008-02-15	18.210	18.240	17.980	18.080	23.354	2,284,533
2008-02-14	18.460	18.640	18.080	18.160	23.458	2,244,333
2008-02-13	18.630	18.680	18.270	18.420	23.793	2,526,400
2008-02-12	18.580	18.820	18.520	18.700	23.871	2,797,667
2008-02-11	18.350	18.550	18.290	18.500	23.616	3,276,333
2008-02-08	18.400	18.520	18.230	18.390	23.475	2,416,467
2008-02-07	18.770	18.870	18.230	18.390	23.475	4,989,733
2008-02-06	18.720	19.050	18.670	18.840	24.050	3,268,400
2008-02-05	18.950	19.150	18.480	18.520	23.641	3,164,567
2008-02-04	18.930	19.420	18.880	19.240	24.560	2,580,800
2008-02-01	18.630	18.890	18.410	18.890	24.113	2,128,267
2008-01-31	18.470	18.780	18.150	18.650	23.807	3,893,900
2008-01-30	18.310	18.770	18.200	18.400	23.488	2,757,733
2008-01-29	18.450	18.500	18.260	18.350	23.424	2,318,500
2008-01-28	18.010	18.350	17.910	18.330	23.399	2,304,567
2008-01-25	18.600	18.600	17.880	17.950	22.913	3,894,933
2008-01-24	18.990	19.000	18.300	18.400	23.488	3,382,700
2008-01-23	18.260	19.000	18.080	18.990	24.241	5,087,733
2008-01-22	18.200	18.950	18.110	18.510	23.628	4,398,200
2008-01-18	19.470	19.740	19.050	19.160	24.458	3,640,933
2008-01-17	19.970	20.000	19.310	19.370	24.726	3,344,767
2008-01-16	19.840	20.150	19.740	19.950	25.467	3,019,133
2008-01-15	20.050	20.370	19.880	19.910	25.415	2,844,733
2008-01-14	20.300	20.350	20.100	20.250	25.849	1,838,000
2008-01-11	20.290	20.430	20.100	20.180	25.760	2,010,833
2008-01-10	20.360	20.580	20.280	20.440	26.092	2,212,867
2008-01-09	20.270	20.530	20.220	20.470	26.130	2,284,067
2008-01-08	20.370	20.600	20.200	20.250	25.849	2,831,600
2008-01-07	19.950	20.350	19.850	20.310	25.926	2,323,667
2008-01-04	19.680	19.980	19.640	19.800	25.275	2,108,933
2008-01-03	19.780	20.000	19.750	19.810	25.288	1,654,067
2008-01-02	20.130	20.230	19.630	19.750	25.211	2,407,167

← NewerPage 79 of 79 · 4,734 trading days

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.