Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	90.720	93.190	89.620	92.240	73.156	3,424,900
2020-10-28	91.790	93.090	90.830	90.980	72.157	3,658,800
2020-10-27	93.320	93.940	92.620	93.060	73.807	2,275,900
2020-10-26	91.940	93.500	91.470	93.180	73.902	2,711,800
2020-10-23	94.000	94.370	90.970	92.780	73.585	4,532,000
2020-10-22	92.590	93.910	92.060	93.890	74.465	4,162,200
2020-10-21	91.960	92.980	91.560	92.510	73.370	2,233,300
2020-10-20	92.110	92.800	91.800	92.060	73.014	2,243,100
2020-10-19	92.120	92.870	91.750	92.070	73.021	2,284,000
2020-10-16	92.180	93.060	91.730	92.370	73.259	2,811,200
2020-10-15	91.070	92.820	90.750	91.960	72.934	2,170,600
2020-10-14	92.840	93.500	92.010	92.670	73.497	2,420,700
2020-10-13	92.640	93.260	91.300	92.920	73.696	2,544,400
2020-10-12	93.190	93.850	92.590	93.110	73.846	3,131,600
2020-10-09	93.140	93.920	92.040	93.300	73.997	3,686,800
2020-10-08	91.490	93.430	90.900	93.150	73.878	3,253,300
2020-10-07	91.610	92.130	90.700	91.300	72.411	2,480,000
2020-10-06	91.720	92.070	90.460	90.770	71.990	2,993,500
2020-10-05	90.980	92.150	89.900	91.740	72.760	3,038,400
2020-10-02	89.220	92.150	88.690	91.580	72.633	5,925,200
2020-10-01	88.030	90.360	87.600	90.050	71.419	6,249,600
2020-09-30	88.000	89.490	86.430	88.560	70.238	18,804,900
2020-09-29	83.070	83.400	82.040	82.410	65.360	2,126,100
2020-09-28	82.970	84.080	82.660	82.870	65.725	2,424,600
2020-09-25	81.280	82.590	80.950	82.470	65.408	3,854,600
2020-09-24	81.230	82.410	80.410	81.670	64.773	2,582,300
2020-09-23	82.900	83.130	81.230	81.280	64.464	2,322,700
2020-09-22	82.410	84.010	82.260	82.690	65.582	2,703,700
2020-09-21	82.050	82.570	81.170	82.570	65.487	3,001,600
2020-09-18	84.200	84.740	82.900	82.950	65.788	5,035,900
2020-09-17	84.250	84.780	83.640	84.600	67.097	3,355,800
2020-09-16	85.000	85.480	84.570	84.840	67.287	2,904,600
2020-09-15	84.940	85.870	83.930	84.450	66.978	2,582,500
2020-09-14	83.580	84.940	83.580	84.380	66.922	3,438,100
2020-09-11	82.070	83.410	81.750	83.030	65.852	3,196,800
2020-09-10	82.220	82.730	81.410	82.000	65.035	3,591,200
2020-09-09	82.420	83.890	81.850	82.590	65.503	4,411,100
2020-09-08	81.060	81.240	79.380	80.730	64.028	3,252,000
2020-09-04	81.220	81.820	79.930	80.970	64.218	2,820,200
2020-09-03	81.820	82.700	80.340	81.140	64.353	3,134,800
2020-09-02	79.240	81.900	78.980	81.470	64.615	3,626,200
2020-09-01	79.840	80.180	78.970	79.210	62.822	3,194,100
2020-08-31	79.700	81.530	79.610	80.340	63.718	3,569,300
2020-08-28	79.920	79.990	78.950	79.710	63.219	3,190,500
2020-08-27	79.680	80.370	79.220	79.550	63.092	2,932,800
2020-08-26	80.420	80.620	79.310	79.550	63.092	3,367,900
2020-08-25	81.500	81.500	80.430	80.850	64.123	2,769,200
2020-08-24	81.380	81.660	80.500	81.470	64.615	2,679,100
2020-08-21	81.200	81.330	80.280	81.000	64.242	3,911,100
2020-08-20	81.260	81.610	80.560	81.040	64.273	2,715,200
2020-08-19	81.880	82.190	81.460	81.660	64.765	2,623,100
2020-08-18	82.570	82.770	81.500	81.660	64.765	2,606,900
2020-08-17	82.290	83.110	81.660	82.600	65.511	3,849,500
2020-08-14	82.660	82.900	81.930	82.150	65.154	2,016,100
2020-08-13	83.030	83.230	82.000	82.740	65.622	3,219,200
2020-08-12	84.020	84.780	83.830	84.320	66.110	3,397,100
2020-08-11	84.990	85.090	83.470	83.670	65.600	4,546,200
2020-08-10	87.190	87.210	84.530	84.760	66.455	4,323,300
2020-08-07	83.790	86.690	83.680	86.610	67.905	4,289,500
2020-08-06	83.270	84.390	82.670	84.210	66.023	3,036,300

← NewerPage 26 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.