Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	82.490	83.660	81.880	81.880	63.456	3,524,700
2020-05-11	81.450	82.270	80.330	81.660	63.285	3,924,200
2020-05-08	81.490	82.070	80.500	81.780	63.378	2,875,200
2020-05-07	80.890	81.450	80.040	80.310	62.239	3,426,400
2020-05-06	83.180	83.370	80.040	80.070	62.053	3,581,900
2020-05-05	82.830	83.890	82.810	83.140	64.432	2,781,000
2020-05-04	82.730	82.950	81.280	82.630	64.037	2,947,400
2020-05-01	83.860	83.950	82.090	82.640	64.045	3,036,700
2020-04-30	86.000	86.410	84.180	84.660	65.610	3,536,500
2020-04-29	88.540	88.750	86.450	86.630	67.137	2,997,600
2020-04-28	88.120	89.140	87.330	87.630	67.912	3,135,500
2020-04-27	86.280	87.680	86.170	86.750	67.230	2,593,100
2020-04-24	85.470	86.170	83.700	85.690	66.408	3,723,900
2020-04-23	87.480	88.180	84.900	85.120	65.967	3,298,100
2020-04-22	86.750	88.400	86.480	87.150	67.540	3,089,900
2020-04-21	85.240	86.450	84.380	85.440	66.215	3,682,900
2020-04-20	89.060	89.480	86.580	86.650	67.152	3,144,000
2020-04-17	89.320	90.590	87.570	90.100	69.826	4,299,100
2020-04-16	88.000	88.590	87.030	87.590	67.881	2,335,100
2020-04-15	88.500	89.450	87.100	87.540	67.842	3,694,300
2020-04-14	89.340	90.880	88.210	90.420	70.074	3,812,800
2020-04-13	89.590	90.030	86.430	87.360	67.703	3,800,500
2020-04-09	86.500	93.000	86.320	90.310	69.989	6,536,800
2020-04-08	80.500	86.580	80.030	85.500	66.261	6,729,500
2020-04-07	83.500	83.690	80.000	80.110	62.084	3,522,900
2020-04-06	78.620	81.980	78.410	81.250	62.967	3,960,100
2020-04-03	78.330	79.340	75.580	76.020	58.914	2,907,200
2020-04-02	76.430	79.960	76.240	79.390	61.526	3,665,500
2020-04-01	77.920	79.750	76.360	77.570	60.115	4,600,700
2020-03-31	82.370	83.960	80.510	80.880	62.681	5,115,500
2020-03-30	81.350	83.940	80.570	83.460	64.680	5,300,800
2020-03-27	78.030	83.690	77.950	80.190	62.146	5,091,300
2020-03-26	75.180	81.930	75.010	81.190	62.921	6,163,700
2020-03-25	71.190	78.550	70.190	74.710	57.899	6,573,700
2020-03-24	67.010	71.910	66.130	71.500	55.411	6,516,900
2020-03-23	66.390	67.930	62.130	64.150	49.715	7,060,100
2020-03-20	75.850	76.000	68.100	68.400	53.009	8,975,700
2020-03-19	79.120	79.170	74.000	75.050	58.163	6,361,700
2020-03-18	81.010	82.980	77.170	79.280	61.441	6,426,500
2020-03-17	78.580	86.550	78.150	86.000	66.649	6,712,800
2020-03-16	79.300	84.650	76.000	76.580	59.348	7,118,500
2020-03-13	85.010	85.860	80.000	85.770	66.470	6,156,000
2020-03-12	85.510	86.360	76.000	80.480	62.371	7,684,400
2020-03-11	92.890	93.170	89.790	90.940	70.477	6,268,200
2020-03-10	95.640	96.620	91.410	95.050	73.662	6,386,600
2020-03-09	94.500	96.700	92.850	94.580	73.298	5,616,000
2020-03-06	97.450	99.500	95.580	99.050	76.762	5,522,600
2020-03-05	100.37	101.49	99.000	100.13	77.599	4,327,400
2020-03-04	96.690	101.69	96.590	101.65	78.777	4,284,200
2020-03-03	96.560	98.710	94.810	95.610	74.096	5,060,500
2020-03-02	91.650	96.940	91.540	96.670	74.918	6,803,600
2020-02-28	93.300	93.300	89.390	91.700	71.066	7,908,900
2020-02-27	98.090	99.300	94.960	94.990	73.616	4,784,000
2020-02-26	99.290	100.49	98.820	98.940	76.677	3,152,200
2020-02-25	102.51	102.68	99.020	99.270	76.933	4,093,000
2020-02-24	102.08	103.79	101.72	102.30	79.281	5,282,900
2020-02-21	101.33	102.99	101.30	102.43	79.382	3,520,000
2020-02-20	101.17	101.84	101.01	101.43	78.607	2,711,000
2020-02-19	102.22	102.38	101.37	101.42	78.599	2,809,100
2020-02-18	101.65	102.44	101.53	102.02	79.064	6,256,900

← NewerPage 28 of 79 · 4,732 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.