Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	90.47	91.02	90.02	90.54	3,415,309	+0.29(+0.32%)
Mar 30, 2023	90.52	91.13	89.81	90.25	2,664,170	-0.10(-0.11%)
Mar 29, 2023	89.16	90.46	89.15	90.35	2,502,410	+1.43(+1.60%)
Mar 28, 2023	88.76	89.93	88.54	88.92	3,200,879	+0.06(+0.06%)
Mar 27, 2023	88.91	89.50	88.52	88.87	2,896,252	+0.30(+0.34%)
Mar 24, 2023	86.02	88.60	86.01	88.57	3,845,391	+2.65(+3.08%)
Mar 23, 2023	87.28	87.87	85.75	85.92	2,944,389	-1.31(-1.51%)
Mar 22, 2023	88.64	89.12	87.20	87.23	3,292,180	-1.71(-1.92%)
Mar 21, 2023	91.10	91.18	87.81	88.94	4,354,588	-2.38(-2.61%)
Mar 20, 2023	90.90	91.60	90.71	91.33	3,367,001	+0.86(+0.95%)
Mar 17, 2023	90.57	91.16	89.82	90.46	6,301,809	-0.76(-0.83%)
Mar 16, 2023	90.82	92.58	90.57	91.22	5,177,818	+0.35(+0.38%)
Mar 15, 2023	89.16	91.49	88.85	90.88	4,109,505	+1.63(+1.83%)
Mar 14, 2023	89.01	90.22	88.31	89.24	4,025,906	+0.86(+0.98%)
Mar 13, 2023	87.02	90.59	87.02	88.38	4,840,463	+1.26(+1.44%)
Mar 10, 2023	88.61	88.80	86.67	87.12	2,801,448	-1.30(-1.48%)
Mar 09, 2023	89.17	90.16	87.98	88.43	2,931,065	-0.42(-0.48%)
Mar 08, 2023	87.89	89.00	87.76	88.85	2,610,573	+1.08(+1.23%)
Mar 07, 2023	90.21	90.26	87.26	87.77	3,001,203	-2.31(-2.56%)
Mar 06, 2023	89.62	90.13	89.47	90.08	2,885,900	+0.55(+0.62%)
Mar 03, 2023	88.18	89.58	87.52	89.52	4,327,931	+1.52(+1.73%)
Mar 02, 2023	86.13	88.19	86.08	88.00	2,758,665	+1.75(+2.02%)
Mar 01, 2023	88.24	88.26	86.14	86.26	3,594,085	-2.21(-2.49%)
Feb 28, 2023	89.62	90.14	88.39	88.46	3,361,669	-1.45(-1.62%)
Feb 27, 2023	91.05	91.89	89.81	89.92	2,574,290	-1.04(-1.15%)
Feb 24, 2023	89.94	91.07	89.62	90.96	2,472,873	+0.08(+0.08%)
Feb 23, 2023	91.85	92.06	90.47	90.88	2,013,172	-0.59(-0.65%)
Feb 22, 2023	91.47	92.46	91.19	91.48	2,206,149	-0.20(-0.22%)
Feb 21, 2023	92.90	93.22	91.60	91.67	3,476,415	-1.70(-1.82%)
Feb 17, 2023	92.50	93.84	91.86	93.37	3,240,617	+1.13(+1.22%)
Feb 16, 2023	91.50	92.68	90.52	92.25	2,290,883	+0.03(+0.04%)
Feb 15, 2023	91.97	92.38	91.55	92.21	3,527,195	-0.20(-0.21%)
Feb 14, 2023	92.89	93.31	92.04	92.41	2,358,172	-0.53(-0.57%)
Feb 13, 2023	91.87	93.27	91.87	92.94	2,079,053	+0.86(+0.94%)
Feb 10, 2023	90.45	92.17	89.90	92.07	2,834,656	+1.45(+1.60%)
Feb 09, 2023	92.23	93.25	90.11	90.62	4,738,605	-1.51(-1.64%)
Feb 08, 2023	93.09	93.16	91.81	92.14	3,581,808	-1.52(-1.63%)
Feb 07, 2023	93.90	93.97	92.48	93.66	2,876,814	-0.92(-0.97%)
Feb 06, 2023	93.04	94.67	92.94	94.58	3,283,438	+1.14(+1.22%)
Feb 03, 2023	94.29	94.57	91.47	93.44	4,662,157	-1.36(-1.43%)
Feb 02, 2023	95.32	96.46	94.76	94.80	4,086,705	-0.46(-0.49%)
Feb 01, 2023	94.53	95.89	94.05	95.26	3,287,736	+0.08(+0.09%)
Jan 31, 2023	94.76	95.28	93.88	95.18	4,007,140	+0.75(+0.80%)
Jan 30, 2023	94.04	94.91	93.99	94.42	2,659,739	+0.06(+0.06%)
Jan 27, 2023	94.02	94.74	93.44	94.37	2,451,131	+0.22(+0.24%)
Jan 26, 2023	93.74	94.49	93.60	94.14	2,253,489	-0.07(-0.08%)
Jan 25, 2023	93.17	94.25	92.88	94.22	2,224,547	+0.05(+0.05%)
Jan 24, 2023	94.14	94.28	92.12	94.17	3,281,065	+0.35(+0.38%)
Jan 23, 2023	94.32	95.08	93.60	93.82	3,580,934	-0.77(-0.82%)
Jan 20, 2023	94.64	94.86	92.95	94.59	4,271,674	-0.14(-0.15%)
Jan 19, 2023	94.99	95.61	94.35	94.73	3,257,102	-0.26(-0.27%)
Jan 18, 2023	97.00	97.16	94.77	94.99	3,393,486	-1.83(-1.89%)
Jan 17, 2023	97.71	97.94	96.71	96.82	3,824,239	-0.71(-0.72%)
Jan 13, 2023	97.08	97.96	96.86	97.53	2,931,014	-0.09(-0.10%)
Jan 12, 2023	98.28	98.59	97.38	97.62	2,529,719	-0.54(-0.55%)
Jan 11, 2023	97.94	98.57	97.71	98.16	2,539,089	+0.21(+0.22%)
Jan 10, 2023	97.43	97.98	97.05	97.94	2,416,451	+0.22(+0.23%)
Jan 09, 2023	97.57	98.87	97.32	97.72	2,538,562	+0.01(+0.01%)
Jan 06, 2023	96.80	98.28	96.62	97.71	2,322,138	+1.78(+1.86%)
Jan 05, 2023	96.48	96.95	95.15	95.93	2,067,365	-1.44(-1.48%)
Jan 04, 2023	96.87	97.89	96.48	97.37	3,035,384	+1.03(+1.07%)