Duke Energy CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	100.16	101.77	100.09	101.28	78.490	6,300,400
2020-02-13	97.810	100.39	97.560	100.11	77.584	5,132,500
2020-02-12	96.980	98.240	96.930	97.920	75.154	4,377,700
2020-02-11	96.370	97.240	96.290	96.990	74.440	2,993,100
2020-02-10	96.360	96.410	95.710	96.230	73.857	2,647,800
2020-02-07	97.250	97.290	96.190	96.270	73.888	2,747,900
2020-02-06	97.010	97.390	96.810	96.930	74.394	1,611,100
2020-02-05	96.420	97.360	96.300	97.140	74.555	2,319,300
2020-02-04	97.550	98.020	96.550	96.600	74.141	2,802,600
2020-02-03	97.630	97.880	97.310	97.670	74.962	2,666,200
2020-01-31	97.370	98.050	96.970	97.630	74.931	3,175,200
2020-01-30	96.520	97.550	96.410	97.470	74.809	3,273,100
2020-01-29	96.350	97.090	96.160	96.750	74.256	2,335,700
2020-01-28	96.300	97.090	96.030	96.210	73.842	3,696,500
2020-01-27	96.130	96.660	95.720	96.100	73.757	2,481,100
2020-01-24	95.930	96.610	95.810	96.280	73.895	2,218,600
2020-01-23	95.280	96.160	95.220	96.080	73.742	3,824,900
2020-01-22	95.000	95.600	94.870	95.310	73.151	3,638,500
2020-01-21	94.000	94.860	93.540	94.790	72.752	3,429,000
2020-01-17	93.140	93.920	92.980	93.720	71.931	3,053,500
2020-01-16	92.770	93.420	92.670	93.180	71.516	3,244,200
2020-01-15	91.540	92.580	91.360	92.490	70.987	2,357,300
2020-01-14	91.160	91.440	90.500	91.300	70.073	3,009,800
2020-01-13	90.500	91.550	90.500	91.240	70.027	2,979,000
2020-01-10	90.880	91.230	90.370	90.440	69.413	3,225,000
2020-01-09	90.280	90.780	90.080	90.620	69.551	2,377,200
2020-01-08	90.460	90.870	89.960	90.400	69.382	2,583,300
2020-01-07	90.890	90.890	89.840	90.270	69.283	3,980,900
2020-01-06	90.400	91.040	90.300	90.840	69.720	2,410,300
2020-01-03	90.230	91.070	90.150	90.400	69.382	2,825,400
2020-01-02	91.280	91.780	90.030	90.340	69.336	3,921,800
2019-12-31	90.890	91.240	90.620	91.210	70.004	2,540,700
2019-12-30	90.600	91.040	90.460	90.790	69.682	2,237,700
2019-12-27	90.460	90.990	90.220	90.970	69.820	2,596,200
2019-12-26	90.000	90.530	89.950	90.390	69.375	2,314,000
2019-12-24	90.110	90.510	89.730	90.230	69.252	804,500
2019-12-23	90.620	90.880	89.610	90.150	69.191	5,060,700
2019-12-20	90.220	90.910	89.750	90.620	69.551	6,715,300
2019-12-19	90.530	90.750	89.400	89.950	69.037	4,867,400
2019-12-18	90.700	90.900	90.260	90.610	69.544	4,003,000
2019-12-17	90.400	91.500	90.120	90.550	69.498	2,969,500
2019-12-16	90.750	90.790	89.450	90.490	69.451	4,597,500
2019-12-13	89.320	90.430	89.170	90.100	69.152	5,092,800
2019-12-12	88.980	89.790	88.900	89.560	68.738	5,842,000
2019-12-11	89.180	89.360	88.670	89.000	68.308	4,994,400
2019-12-10	89.250	89.450	88.830	89.050	68.346	3,208,900
2019-12-09	89.830	89.860	89.200	89.280	68.523	3,798,500
2019-12-06	89.210	89.940	89.010	89.760	68.891	2,964,700
2019-12-05	88.860	89.340	88.600	89.290	68.530	3,055,400
2019-12-04	87.850	89.120	87.850	88.950	68.270	3,503,600
2019-12-03	87.500	87.940	87.150	87.860	67.433	3,954,400
2019-12-02	87.870	88.170	87.250	87.290	66.995	4,202,000
2019-11-29	88.800	88.930	87.830	88.170	67.671	1,325,600
2019-11-27	88.130	88.780	88.020	88.560	67.970	3,229,500
2019-11-26	87.480	88.420	87.450	88.200	67.694	6,569,900
2019-11-25	87.200	87.670	86.730	87.600	67.233	6,254,300
2019-11-22	87.250	87.340	86.360	87.140	66.880	5,763,100
2019-11-21	87.540	87.560	86.430	86.660	66.512	7,570,900
2019-11-20	86.980	87.610	86.520	87.130	66.873	6,414,900
2019-11-19	87.040	87.460	86.520	87.030	66.796	16,085,000

← NewerPage 29 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.