Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	104.08	105.42	103.43	103.74	84.776	2,411,400
2021-07-19	104.41	105.46	102.74	103.89	84.898	5,548,800
2021-07-16	104.10	105.38	103.81	104.76	85.609	2,758,800
2021-07-15	102.54	104.00	102.54	103.94	84.939	2,869,100
2021-07-14	101.50	103.04	100.57	102.70	83.926	2,692,900
2021-07-13	101.46	101.85	100.97	101.53	82.970	2,774,400
2021-07-12	100.22	101.64	99.860	101.53	82.970	2,509,100
2021-07-09	100.95	101.04	99.900	100.66	82.259	2,676,300
2021-07-08	100.03	101.00	99.850	100.56	82.177	2,386,200
2021-07-07	99.950	100.56	99.180	100.37	82.022	2,044,400
2021-07-06	99.590	99.890	98.400	99.830	81.580	3,258,100
2021-07-02	99.740	99.740	99.180	99.510	81.319	1,779,300
2021-07-01	98.960	99.870	98.350	99.550	81.352	2,406,900
2021-06-30	98.170	98.950	97.680	98.720	80.673	2,493,300
2021-06-29	99.760	100.24	97.680	98.120	80.183	2,669,200
2021-06-28	100.00	100.73	99.640	100.01	81.727	3,192,800
2021-06-25	99.360	99.830	98.950	99.720	81.490	3,236,200
2021-06-24	99.230	99.460	98.700	99.070	80.959	2,448,600
2021-06-23	100.15	100.92	99.080	99.230	81.090	3,997,300
2021-06-22	100.84	101.47	100.28	100.40	82.046	2,562,000
2021-06-21	100.09	101.56	99.760	101.31	82.790	3,566,100
2021-06-18	102.07	102.25	99.510	99.610	81.401	5,190,400
2021-06-17	101.82	103.17	101.49	102.42	83.697	3,998,700
2021-06-16	103.72	103.90	101.73	101.81	83.198	3,865,400
2021-06-15	102.60	103.51	102.22	103.22	84.351	2,738,600
2021-06-14	101.93	102.55	101.76	102.53	83.787	2,003,300
2021-06-11	101.53	102.06	101.14	101.93	83.296	1,909,000
2021-06-10	101.38	101.86	101.15	101.71	83.117	1,783,900
2021-06-09	100.62	101.47	100.43	101.39	82.855	1,584,800
2021-06-08	102.14	102.14	100.44	100.59	82.201	3,147,900
2021-06-07	101.55	102.21	101.45	101.86	83.239	3,335,100
2021-06-04	101.97	102.09	101.39	101.48	82.929	2,771,400
2021-06-03	100.24	102.02	100.18	101.67	83.084	3,401,900
2021-06-02	100.41	101.27	99.720	100.68	82.275	1,889,900
2021-06-01	100.54	100.75	99.580	100.08	81.785	2,816,100
2021-05-28	100.37	100.77	99.990	100.22	81.899	2,271,200
2021-05-27	101.31	101.36	99.900	100.01	81.727	4,251,100
2021-05-26	101.30	101.61	100.78	101.11	82.626	2,607,800
2021-05-25	102.12	102.26	100.80	101.31	82.790	3,015,000
2021-05-24	103.09	103.51	102.16	102.31	83.607	2,726,500
2021-05-21	102.53	103.07	101.92	102.86	84.056	4,136,400
2021-05-20	101.31	102.78	101.19	102.27	83.574	3,110,200
2021-05-19	102.20	102.36	100.12	101.16	82.667	4,371,600
2021-05-18	102.20	103.11	101.96	102.49	83.754	4,857,100
2021-05-17	103.17	108.00	102.38	102.45	83.721	5,583,000
2021-05-14	103.31	103.83	102.62	103.06	84.220	2,409,600
2021-05-13	100.40	103.59	100.25	103.00	84.171	3,318,200
2021-05-12	103.56	103.71	101.15	101.22	81.928	4,477,600
2021-05-11	104.18	104.60	102.72	103.63	83.878	4,487,600
2021-05-10	101.28	108.00	101.06	103.74	83.967	8,173,900
2021-05-07	100.39	101.43	100.19	100.86	81.636	4,544,800
2021-05-06	99.760	100.74	99.350	100.54	81.377	2,051,600
2021-05-05	100.50	100.66	98.650	99.360	80.422	3,582,200
2021-05-04	100.71	101.08	100.11	100.78	81.572	3,096,400
2021-05-03	100.82	101.90	100.38	100.71	81.515	3,572,100
2021-04-30	99.860	100.71	99.270	100.69	81.499	2,574,800
2021-04-29	98.680	99.630	98.580	99.550	80.576	2,172,000
2021-04-28	98.890	99.160	98.070	98.570	79.783	2,514,600
2021-04-27	98.960	99.150	98.340	98.610	79.815	3,441,300
2021-04-26	99.940	99.940	99.010	99.200	80.293	2,749,800

← NewerPage 23 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.