Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	115.52	116.00	114.61	114.70	2,008,850	-0.16(-0.14%)
Nov 21, 2024	114.13	115.04	113.15	114.86	3,095,274	+1.12(+0.98%)
Nov 20, 2024	113.44	113.95	113.00	113.74	2,325,408	+0.16(+0.14%)
Nov 19, 2024	113.30	113.63	112.05	113.58	3,862,023	+0.04(+0.04%)
Nov 18, 2024	111.99	113.68	111.67	113.54	5,031,075	+1.37(+1.22%)
Nov 15, 2024	109.47	112.25	109.40	112.17	3,868,003	+1.49(+1.35%)
Nov 14, 2024	111.57	111.57	110.54	110.68	3,684,196	-0.63(-0.57%)
Nov 13, 2024	112.52	112.80	110.67	111.31	2,191,610	-0.57(-0.51%)
Nov 12, 2024	112.66	113.08	111.76	111.88	2,876,793	-0.58(-0.52%)
Nov 11, 2024	112.64	114.16	112.39	112.46	3,243,419	-0.77(-0.68%)
Nov 08, 2024	111.77	114.05	111.56	113.23	3,788,551	+2.15(+1.94%)
Nov 07, 2024	112.64	113.21	110.31	111.08	5,593,060	-2.55(-2.24%)
Nov 06, 2024	114.01	114.25	112.52	113.63	4,236,197	-0.45(-0.39%)
Nov 05, 2024	112.59	114.17	112.06	114.08	2,557,420	+1.56(+1.39%)
Nov 04, 2024	112.68	113.12	112.07	112.52	3,050,058	-0.16(-0.14%)
Nov 01, 2024	114.68	115.40	112.60	112.68	3,713,149	-2.59(-2.25%)
Oct 31, 2024	113.99	115.82	113.89	115.27	3,923,611	+1.27(+1.11%)
Oct 30, 2024	115.03	115.27	113.82	114.00	2,480,007	-0.41(-0.36%)
Oct 29, 2024	116.00	116.35	114.38	114.41	3,478,801	-2.65(-2.26%)
Oct 28, 2024	117.21	118.06	117.02	117.06	2,214,401	-0.15(-0.13%)
Oct 25, 2024	119.49	119.53	117.21	117.21	2,406,326	-1.81(-1.52%)
Oct 24, 2024	120.80	120.95	118.92	119.02	2,283,697	-1.55(-1.29%)
Oct 23, 2024	119.79	120.61	119.38	120.57	2,286,425	+0.69(+0.58%)
Oct 22, 2024	118.72	119.94	118.38	119.88	2,876,871	-0.01(-0.01%)
Oct 21, 2024	121.05	121.25	119.67	119.89	2,703,249	-0.87(-0.72%)
Oct 18, 2024	120.74	120.85	119.62	120.76	3,562,385	+0.18(+0.15%)
Oct 17, 2024	119.78	120.81	119.48	120.58	4,589,981	+0.80(+0.67%)
Oct 16, 2024	117.60	120.09	116.95	119.78	4,780,835	+2.66(+2.27%)
Oct 15, 2024	116.50	118.07	115.70	117.12	2,863,250	+2.03(+1.76%)
Oct 14, 2024	114.17	115.26	114.10	115.09	2,807,114	+0.92(+0.81%)
Oct 11, 2024	113.40	114.33	113.12	114.17	3,406,691	+1.05(+0.93%)
Oct 10, 2024	111.89	113.50	111.03	113.12	6,301,598	+1.80(+1.62%)
Oct 09, 2024	110.80	111.62	110.30	111.32	3,601,545	+0.65(+0.59%)
Oct 08, 2024	111.00	111.14	110.05	110.67	5,210,343	+0.44(+0.40%)
Oct 07, 2024	113.79	113.79	110.12	110.23	5,955,044	-3.82(-3.35%)
Oct 04, 2024	114.63	114.87	113.81	114.05	3,512,785	-1.71(-1.48%)
Oct 03, 2024	116.98	117.09	115.47	115.76	3,856,657	-0.92(-0.79%)
Oct 02, 2024	115.50	116.81	115.13	116.68	3,360,244	+0.46(+0.40%)
Oct 01, 2024	115.45	116.46	114.91	116.22	3,729,653	+0.92(+0.80%)
Sep 30, 2024	116.29	116.34	114.34	115.30	5,539,444	-0.67(-0.58%)
Sep 27, 2024	115.50	116.33	114.83	115.97	3,527,071	+0.80(+0.69%)
Sep 26, 2024	115.12	116.32	114.84	115.17	3,425,175	-1.04(-0.89%)
Sep 25, 2024	116.60	116.76	115.37	116.21	3,496,689	+0.23(+0.20%)
Sep 24, 2024	116.50	117.77	115.83	115.98	2,925,275	-1.33(-1.13%)
Sep 23, 2024	116.86	117.47	116.46	117.31	2,332,565	+0.94(+0.81%)
Sep 20, 2024	115.66	116.67	115.34	116.37	6,277,051	+1.23(+1.07%)
Sep 19, 2024	115.09	115.54	113.95	115.14	3,975,443	-0.74(-0.64%)
Sep 18, 2024	116.63	117.17	115.29	115.88	2,266,558	-0.85(-0.73%)
Sep 17, 2024	117.55	117.73	116.31	116.73	2,252,103	-0.97(-0.82%)
Sep 16, 2024	118.11	118.31	117.46	117.70	2,233,929	+0.39(+0.33%)
Sep 13, 2024	116.24	117.40	115.74	117.31	2,311,012	+1.34(+1.16%)
Sep 12, 2024	116.36	116.83	115.84	115.97	2,390,280	-0.23(-0.20%)
Sep 11, 2024	116.38	116.38	115.34	116.20	3,667,415	-0.73(-0.62%)
Sep 10, 2024	117.37	118.18	116.71	116.93	2,594,220	-0.23(-0.20%)
Sep 09, 2024	116.93	117.25	115.94	117.16	2,829,679	+0.56(+0.48%)
Sep 06, 2024	117.05	117.33	116.22	116.60	3,482,511	-0.25(-0.21%)
Sep 05, 2024	117.77	118.11	116.32	116.85	2,585,875	-0.21(-0.18%)
Sep 04, 2024	116.48	117.93	116.19	117.06	2,794,570	+1.27(+1.10%)