Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	92.350	94.160	91.330	91.710	73.466	3,002,300
2021-01-26	92.790	93.450	91.860	92.920	74.435	2,261,500
2021-01-25	90.010	93.070	89.790	92.910	74.427	3,469,200
2021-01-22	89.820	90.670	89.460	90.290	72.328	1,917,500
2021-01-21	90.500	90.770	89.800	90.180	72.240	2,254,700
2021-01-20	90.300	91.210	89.500	90.780	72.721	2,331,300
2021-01-19	92.590	92.950	90.350	90.380	72.400	2,486,200
2021-01-15	90.910	92.380	90.600	92.110	73.786	2,914,600
2021-01-14	91.560	91.960	90.330	91.660	73.426	3,097,300
2021-01-13	88.980	92.370	88.950	91.560	73.346	3,592,500
2021-01-12	89.140	89.560	87.620	88.930	71.239	2,860,700
2021-01-11	89.640	90.420	88.530	89.290	71.527	2,193,700
2021-01-08	89.950	90.400	89.420	90.050	72.136	2,752,100
2021-01-07	91.150	91.460	89.740	89.890	72.008	2,989,500
2021-01-06	89.950	91.770	89.870	90.910	72.825	2,823,000
2021-01-05	89.790	90.190	89.040	89.750	71.896	2,547,400
2021-01-04	91.780	92.130	89.200	89.710	71.864	2,683,700
2020-12-31	90.610	91.640	90.270	91.560	73.346	1,638,800
2020-12-30	89.920	91.080	89.920	90.560	72.545	1,838,700
2020-12-29	90.530	91.040	89.680	89.860	71.984	2,044,400
2020-12-28	90.160	90.660	89.730	90.250	72.296	1,473,400
2020-12-24	89.220	89.720	88.800	89.670	71.832	733,500
2020-12-23	89.980	90.750	89.020	89.040	71.327	1,956,500
2020-12-22	89.090	89.570	88.600	89.530	71.719	2,831,600
2020-12-21	89.810	90.000	88.180	89.100	71.375	4,682,100
2020-12-18	91.450	91.600	90.240	90.320	72.352	7,342,800
2020-12-17	91.310	91.830	91.000	91.520	73.314	4,309,900
2020-12-16	92.390	92.980	90.600	90.610	72.585	4,057,900
2020-12-15	91.260	92.840	90.900	92.110	73.786	4,059,600
2020-12-14	92.380	94.080	91.100	91.130	73.001	3,684,200
2020-12-11	91.250	91.890	90.900	91.540	73.330	3,225,100
2020-12-10	91.690	92.070	90.830	91.760	73.506	3,628,500
2020-12-09	91.490	91.740	90.290	91.390	73.209	2,998,200
2020-12-08	91.330	92.020	90.400	91.510	73.306	2,409,300
2020-12-07	90.700	92.310	90.550	91.870	73.594	2,030,700
2020-12-04	92.200	92.670	90.140	91.150	73.017	3,172,200
2020-12-03	93.480	93.700	92.100	92.350	73.978	2,286,100
2020-12-02	93.100	93.910	91.910	93.870	75.196	2,173,900
2020-12-01	93.560	94.640	93.170	93.260	74.707	2,947,300
2020-11-30	94.130	94.250	91.940	92.660	74.227	5,012,200
2020-11-27	96.150	96.150	94.100	94.600	75.781	1,293,800
2020-11-25	95.950	96.240	94.840	96.150	77.022	1,959,300
2020-11-24	94.470	96.330	93.900	96.260	77.111	4,350,900
2020-11-23	92.520	93.430	92.010	93.330	74.763	3,795,700
2020-11-20	91.700	92.680	91.380	92.580	74.163	4,213,800
2020-11-19	91.340	91.760	90.010	91.700	73.458	3,368,600
2020-11-18	93.590	93.960	91.460	91.530	73.322	2,948,800
2020-11-17	94.300	95.000	92.830	92.920	74.435	3,178,500
2020-11-16	96.050	96.050	94.470	95.010	76.109	2,842,900
2020-11-13	94.710	95.360	94.600	94.980	76.085	1,887,300
2020-11-12	95.500	95.910	93.600	94.250	75.500	3,119,000
2020-11-11	97.680	98.660	97.040	97.310	77.177	2,704,500
2020-11-10	95.720	97.270	94.300	97.140	77.043	3,146,100
2020-11-09	96.810	98.880	95.110	95.400	75.663	4,148,100
2020-11-06	94.500	95.530	93.340	93.440	74.108	2,380,500
2020-11-05	94.820	96.960	93.970	94.220	74.727	2,531,900
2020-11-04	95.070	96.730	93.550	93.550	74.195	2,883,700
2020-11-03	94.860	96.560	94.430	95.520	75.758	3,512,400
2020-11-02	92.930	94.200	92.250	93.820	74.409	2,929,900
2020-10-30	91.660	93.000	91.230	92.110	73.053	3,304,800

← NewerPage 25 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.