Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	100.09	100.46	99.440	99.850	80.819	2,849,400
2021-04-22	101.21	101.21	100.04	100.08	81.005	3,866,800
2021-04-21	101.37	101.65	100.57	101.09	81.822	3,741,900
2021-04-20	100.25	101.83	100.06	101.41	82.081	3,171,600
2021-04-19	100.68	100.75	99.660	100.20	81.102	3,491,600
2021-04-16	99.850	101.13	99.750	100.67	81.482	3,820,900
2021-04-15	98.840	99.890	98.740	99.750	80.738	3,271,600
2021-04-14	98.290	98.890	98.030	98.790	79.961	3,604,100
2021-04-13	97.120	98.850	96.810	98.500	79.726	3,661,300
2021-04-12	97.140	98.110	97.070	97.640	79.030	3,784,600
2021-04-09	98.000	98.740	97.440	97.540	78.949	2,028,700
2021-04-08	97.930	98.150	97.370	97.620	79.014	4,922,400
2021-04-07	97.700	98.050	97.350	97.820	79.176	2,549,200
2021-04-06	96.760	97.600	96.070	97.570	78.973	3,634,300
2021-04-05	96.350	97.660	96.170	96.930	78.455	2,839,800
2021-04-01	96.430	96.530	95.340	96.280	77.929	2,876,100
2021-03-31	95.910	96.790	95.840	96.530	78.132	3,480,700
2021-03-30	97.590	97.640	95.560	96.240	77.897	3,275,100
2021-03-29	95.790	97.920	95.320	97.580	78.981	4,941,200
2021-03-26	95.330	95.950	94.800	95.830	77.565	6,036,000
2021-03-25	94.970	95.900	94.400	95.530	77.322	2,622,900
2021-03-24	93.530	95.130	93.400	94.390	76.399	3,024,300
2021-03-23	92.990	94.590	92.650	94.020	76.100	3,852,900
2021-03-22	92.720	93.240	92.100	93.120	75.372	4,107,800
2021-03-19	92.470	93.350	91.600	92.720	75.048	11,280,800
2021-03-18	91.820	92.660	91.290	92.330	74.732	3,471,800
2021-03-17	92.960	93.310	91.480	91.850	74.344	4,138,400
2021-03-16	92.190	93.380	91.810	93.020	75.291	3,140,100
2021-03-15	91.880	92.550	91.530	92.330	74.732	4,261,000
2021-03-12	91.010	91.950	90.690	91.400	73.979	3,462,300
2021-03-11	90.670	92.300	90.280	90.690	73.405	3,565,200
2021-03-10	90.950	91.700	90.600	90.790	73.486	4,227,800
2021-03-09	90.220	91.470	89.790	90.950	73.615	3,228,200
2021-03-08	89.000	91.230	88.560	90.220	73.024	3,740,800
2021-03-05	86.750	89.000	86.180	88.530	71.656	3,788,000
2021-03-04	87.300	88.770	86.010	86.460	69.981	4,197,300
2021-03-03	86.890	87.460	85.800	87.270	70.637	2,724,700
2021-03-02	87.060	87.870	86.450	87.240	70.612	2,427,600
2021-03-01	86.000	88.040	86.000	87.040	70.450	2,828,000
2021-02-26	87.340	88.640	85.560	85.590	69.277	3,877,300
2021-02-25	87.250	88.760	86.700	87.120	70.515	3,423,000
2021-02-24	88.940	88.990	87.330	87.340	70.693	2,886,400
2021-02-23	89.390	90.040	88.270	89.040	72.069	2,640,200
2021-02-22	88.140	88.640	87.080	88.350	71.511	2,981,400
2021-02-19	89.440	89.440	88.220	88.430	71.575	3,537,300
2021-02-18	89.210	90.470	89.100	89.530	72.466	3,658,400
2021-02-17	88.570	89.570	87.890	89.200	72.199	3,772,600
2021-02-16	89.640	90.200	88.030	88.380	71.535	2,931,600
2021-02-12	89.920	90.390	89.150	89.820	72.700	2,742,400
2021-02-11	92.700	92.820	90.350	90.420	73.186	3,633,400
2021-02-10	93.770	94.190	92.810	93.700	75.060	2,356,700
2021-02-09	93.610	94.060	92.790	93.320	74.755	1,932,900
2021-02-08	94.610	94.680	93.020	93.600	74.980	2,087,100
2021-02-05	94.470	95.450	94.030	94.740	75.893	2,465,900
2021-02-04	93.670	94.470	93.310	94.350	75.581	2,375,800
2021-02-03	92.740	93.610	92.520	93.390	74.812	2,577,200
2021-02-02	93.090	94.950	92.690	93.100	74.579	2,240,700
2021-02-01	94.050	94.400	92.890	93.160	74.627	2,570,900
2021-01-29	92.010	94.580	91.050	94.000	75.300	4,967,400
2021-01-28	92.160	93.700	91.450	91.480	73.282	2,001,000

← NewerPage 24 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.