Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	84.720	84.860	83.280	83.510	65.474	2,861,400
2020-08-04	83.500	84.970	83.340	84.690	66.400	3,234,500
2020-08-03	84.670	84.750	83.110	83.810	65.710	2,552,200
2020-07-31	84.050	84.810	83.600	84.740	66.439	3,292,100
2020-07-30	84.310	84.580	83.490	84.570	66.306	2,828,600
2020-07-29	84.530	85.050	83.840	84.970	66.619	2,501,600
2020-07-28	81.250	84.980	81.210	84.600	66.329	4,851,400
2020-07-27	82.500	82.640	81.090	81.290	63.734	4,198,700
2020-07-24	84.350	84.900	82.620	82.790	64.910	2,953,100
2020-07-23	84.060	84.390	83.480	83.990	65.851	2,373,100
2020-07-22	82.000	84.510	81.520	84.150	65.976	3,763,300
2020-07-21	81.500	82.790	81.100	82.330	64.549	3,892,800
2020-07-20	82.050	82.230	80.950	81.100	63.585	3,271,400
2020-07-17	81.690	82.630	81.460	82.400	64.604	4,603,000
2020-07-16	80.700	81.340	80.430	81.070	63.561	2,874,300
2020-07-15	82.480	82.640	80.320	80.430	63.060	4,501,700
2020-07-14	81.420	82.470	81.390	81.690	64.048	4,218,200
2020-07-13	81.150	81.970	80.960	81.420	63.836	2,205,100
2020-07-10	79.790	81.580	79.760	81.320	63.757	2,545,700
2020-07-09	81.330	81.330	79.110	79.740	62.519	3,457,400
2020-07-08	80.860	81.950	80.330	81.440	63.852	3,434,200
2020-07-07	79.200	81.180	79.150	80.820	63.365	4,129,600
2020-07-06	80.500	81.860	79.120	79.810	62.574	5,997,800
2020-07-02	82.640	82.920	81.440	81.840	64.165	2,819,700
2020-07-01	79.970	82.380	79.760	81.930	64.236	2,835,800
2020-06-30	80.090	80.480	78.930	79.890	62.636	4,890,000
2020-06-29	79.570	80.250	78.520	80.250	62.919	2,953,700
2020-06-26	79.350	79.920	77.580	78.930	61.884	5,321,500
2020-06-25	80.110	80.230	78.790	79.450	62.291	3,984,800
2020-06-24	81.080	81.340	79.820	80.470	63.091	3,675,900
2020-06-23	83.240	83.500	81.490	81.850	64.173	3,771,600
2020-06-22	82.320	83.550	81.310	82.530	64.706	3,878,700
2020-06-19	86.740	86.930	82.110	82.110	64.377	8,089,900
2020-06-18	85.660	86.380	85.000	85.770	67.246	3,480,100
2020-06-17	87.000	87.360	85.480	86.210	67.591	4,181,800
2020-06-16	89.000	89.480	86.410	86.950	68.172	3,865,100
2020-06-15	85.040	87.420	84.300	86.960	68.179	4,501,000
2020-06-12	88.930	88.990	85.730	86.740	68.007	3,935,700
2020-06-11	88.800	89.050	86.340	87.080	68.273	4,974,100
2020-06-10	90.410	90.950	89.500	90.190	70.712	2,721,400
2020-06-09	91.000	91.070	88.930	90.320	70.814	3,023,400
2020-06-08	89.460	92.200	89.110	91.910	72.060	2,771,000
2020-06-05	89.400	91.560	89.150	89.490	70.163	3,353,300
2020-06-04	88.800	89.380	87.480	88.440	69.340	3,640,800
2020-06-03	88.330	89.650	88.000	89.230	69.959	2,449,600
2020-06-02	87.820	88.100	86.600	87.670	68.736	3,446,800
2020-06-01	85.840	87.580	85.230	87.440	68.556	2,438,800
2020-05-29	85.540	86.370	84.670	85.630	67.137	4,017,500
2020-05-28	84.850	86.100	84.680	85.830	67.293	3,957,600
2020-05-27	84.120	84.200	82.690	83.720	65.639	3,606,600
2020-05-26	84.460	84.670	82.690	82.810	64.926	3,910,200
2020-05-22	82.190	83.320	81.890	83.230	65.255	2,760,600
2020-05-21	83.060	83.770	82.010	82.340	64.557	3,108,000
2020-05-20	83.950	84.090	83.140	83.310	65.318	2,710,900
2020-05-19	84.380	84.380	83.250	83.290	65.302	3,020,800
2020-05-18	82.690	85.440	82.580	84.920	66.580	6,747,800
2020-05-15	81.480	81.790	80.170	81.190	63.656	5,250,700
2020-05-14	80.000	82.390	79.720	82.300	64.526	3,649,300
2020-05-13	81.550	82.100	80.620	81.890	63.463	3,998,300
2020-05-12	82.490	83.660	81.880	81.880	63.456	3,524,700

← NewerPage 27 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.