Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	99.840	100.75	99.050	100.70	83.055	1,798,800
2021-10-12	99.850	100.56	99.580	99.820	82.329	2,426,000
2021-10-11	100.18	100.73	99.350	99.710	82.238	1,659,700
2021-10-08	101.00	101.32	100.41	100.53	82.915	1,745,000
2021-10-07	101.92	102.56	100.86	100.96	83.269	2,020,000
2021-10-06	99.930	101.91	99.250	101.85	84.003	2,794,800
2021-10-05	100.88	100.98	99.950	100.17	82.618	3,411,500
2021-10-04	98.660	101.03	98.510	100.76	83.104	4,645,600
2021-10-01	98.200	98.880	97.610	98.460	81.207	4,598,500
2021-09-30	98.520	98.700	97.560	97.590	80.490	2,962,300
2021-09-29	97.050	99.030	96.950	98.340	81.108	3,299,000
2021-09-28	97.450	97.860	96.580	97.050	80.044	3,126,800
2021-09-27	98.450	99.560	97.500	97.630	80.523	2,772,800
2021-09-24	98.250	99.080	97.890	98.460	81.207	3,010,800
2021-09-23	98.610	99.450	98.200	98.400	81.158	2,419,900
2021-09-22	99.250	99.460	98.180	98.540	81.273	2,732,900
2021-09-21	99.920	100.47	98.830	98.920	81.587	3,274,900
2021-09-20	99.290	100.31	98.530	99.640	82.181	4,907,800
2021-09-17	101.00	101.58	99.570	99.670	82.205	6,699,200
2021-09-16	102.49	102.81	101.28	101.41	83.640	3,219,100
2021-09-15	101.25	102.42	100.80	102.03	84.152	2,795,800
2021-09-14	103.00	103.51	101.48	101.61	83.805	3,421,700
2021-09-13	103.98	104.22	102.55	102.73	84.729	2,801,100
2021-09-10	104.65	104.79	103.15	103.20	85.117	2,391,700
2021-09-09	105.09	105.35	104.53	104.62	86.288	2,317,700
2021-09-08	103.27	105.65	102.71	105.33	86.874	3,616,300
2021-09-07	105.52	105.59	103.17	103.20	85.117	4,472,500
2021-09-03	106.39	106.64	105.47	105.68	87.162	3,043,700
2021-09-02	106.20	106.95	106.00	106.65	87.962	2,792,500
2021-09-01	104.90	106.38	104.67	106.12	87.525	2,499,500
2021-08-31	104.84	105.62	104.40	104.66	86.321	3,069,300
2021-08-30	104.50	105.16	104.34	104.79	86.428	1,947,800
2021-08-27	105.08	105.33	104.51	104.67	86.329	1,724,400
2021-08-26	105.40	105.58	104.82	104.85	86.478	2,495,800
2021-08-25	105.13	105.96	104.43	105.38	86.915	2,357,900
2021-08-24	106.03	106.17	104.39	105.15	86.725	3,730,600
2021-08-23	107.06	107.47	105.68	105.83	87.286	2,712,700
2021-08-20	106.23	107.34	105.64	107.21	88.424	2,569,100
2021-08-19	107.06	108.22	106.70	106.88	88.152	2,464,600
2021-08-18	107.77	107.84	106.57	107.05	88.292	2,834,100
2021-08-17	107.79	108.24	106.75	107.71	88.837	2,151,900
2021-08-16	106.33	108.38	106.16	107.81	88.919	3,286,700
2021-08-13	105.98	106.29	105.53	106.00	87.426	2,010,900
2021-08-12	105.79	106.50	105.47	105.69	87.170	2,227,000
2021-08-11	107.28	107.81	106.97	107.14	87.554	2,510,400
2021-08-10	106.50	107.24	106.00	106.90	87.358	2,022,100
2021-08-09	106.70	107.01	105.47	106.15	86.745	2,435,800
2021-08-06	107.42	108.06	106.88	106.96	87.407	2,617,800
2021-08-05	106.75	108.00	106.33	107.93	88.200	2,843,600
2021-08-04	106.29	107.00	105.37	106.73	87.219	2,261,800
2021-08-03	106.41	107.56	105.98	106.61	87.121	2,398,900
2021-08-02	105.39	106.66	105.16	106.19	86.778	3,392,300
2021-07-30	105.68	106.71	104.88	105.11	85.895	2,567,700
2021-07-29	105.91	106.06	104.97	105.68	86.361	1,477,900
2021-07-28	106.26	106.40	104.75	105.65	86.336	2,144,700
2021-07-27	104.37	106.68	104.05	106.36	86.917	2,036,000
2021-07-26	104.60	105.05	103.95	104.58	85.462	3,170,100
2021-07-23	103.06	104.59	103.06	104.47	85.372	1,896,100
2021-07-22	103.17	103.97	102.76	102.92	84.105	2,948,600
2021-07-21	103.92	104.10	103.12	103.16	84.302	2,078,100

← NewerPage 22 of 79 · 4,731 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.