Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	85.35	86.75	84.97	86.30	4,301,078	+1.24(+1.45%)
May 30, 2023	85.83	86.47	84.95	85.07	3,112,859	-0.67(-0.78%)
May 26, 2023	85.74	85.85	84.59	85.73	3,171,584	-0.18(-0.21%)
May 25, 2023	86.99	87.00	85.28	85.92	3,756,088	-1.23(-1.41%)
May 24, 2023	87.95	88.32	87.02	87.14	2,917,808	-0.57(-0.65%)
May 23, 2023	88.49	89.29	87.56	87.71	3,822,153	-1.18(-1.33%)
May 22, 2023	89.79	90.09	88.72	88.89	2,819,686	-0.52(-0.58%)
May 19, 2023	90.14	90.59	89.41	89.41	2,471,133	-0.29(-0.32%)
May 18, 2023	89.32	89.91	88.91	89.70	2,871,906	-0.20(-0.23%)
May 17, 2023	91.05	91.34	89.50	89.91	3,070,072	-0.96(-1.05%)
May 16, 2023	93.26	93.36	90.86	90.86	2,285,629	-2.24(-2.41%)
May 15, 2023	94.38	94.58	92.86	93.11	2,090,426	-1.08(-1.15%)
May 12, 2023	94.52	95.07	93.76	94.19	2,292,694	+0.12(+0.12%)
May 11, 2023	94.72	95.05	93.68	94.07	1,903,915	-0.78(-0.82%)
May 10, 2023	94.55	95.20	93.89	94.85	3,144,038	+1.04(+1.11%)
May 09, 2023	93.49	94.11	92.97	93.81	4,363,563	-0.81(-0.86%)
May 08, 2023	94.81	95.49	94.00	94.62	3,239,339	-0.44(-0.46%)
May 05, 2023	93.89	95.11	93.51	95.06	2,706,018	+1.20(+1.27%)
May 04, 2023	93.36	94.23	92.91	93.87	3,205,861	+0.75(+0.80%)
May 03, 2023	93.85	94.46	93.02	93.12	3,343,048	-0.26(-0.28%)
May 02, 2023	94.72	94.92	93.02	93.38	2,692,506	-1.43(-1.50%)
May 01, 2023	94.57	95.80	94.33	94.80	3,384,350	+0.20(+0.21%)
Apr 28, 2023	94.99	95.52	93.93	94.60	2,085,271	-0.56(-0.59%)
Apr 27, 2023	94.15	95.20	94.07	95.17	2,388,611	+1.07(+1.14%)
Apr 26, 2023	94.72	95.36	93.88	94.10	2,863,959	-1.33(-1.39%)
Apr 25, 2023	94.73	96.05	94.67	95.43	2,896,099	+0.80(+0.85%)
Apr 24, 2023	94.33	94.99	93.34	94.62	2,250,475	+0.52(+0.55%)
Apr 21, 2023	94.53	94.86	93.45	94.11	2,285,439	+0.13(+0.14%)
Apr 20, 2023	94.49	94.56	93.52	93.97	2,084,004	-0.17(-0.18%)
Apr 19, 2023	93.67	94.29	93.31	94.14	2,221,276	+0.95(+1.02%)
Apr 18, 2023	93.90	94.21	93.02	93.20	2,063,529	-0.96(-1.02%)
Apr 17, 2023	93.93	94.47	93.25	94.15	2,314,428	+0.74(+0.79%)
Apr 14, 2023	93.89	94.06	93.12	93.42	3,363,405	-1.44(-1.51%)
Apr 13, 2023	94.31	95.02	92.89	94.85	3,356,518	-0.26(-0.27%)
Apr 12, 2023	95.44	95.70	94.69	95.11	2,029,436	+0.06(+0.06%)
Apr 11, 2023	94.89	95.29	94.38	95.05	1,886,127	+0.21(+0.22%)
Apr 10, 2023	94.98	95.11	93.82	94.84	2,747,385	-0.58(-0.61%)
Apr 06, 2023	95.20	95.46	94.14	95.43	3,022,036	+0.86(+0.91%)
Apr 05, 2023	92.80	95.00	92.58	94.56	4,669,233	+2.50(+2.71%)
Apr 04, 2023	90.85	92.12	90.61	92.07	5,271,443	+1.09(+1.20%)
Apr 03, 2023	91.00	92.51	90.40	90.98	6,542,096	-1.32(-1.43%)
Mar 31, 2023	92.23	92.79	91.77	92.30	3,350,196	+0.30(+0.32%)
Mar 30, 2023	92.28	92.90	91.56	92.00	2,613,378	-0.11(-0.11%)
Mar 29, 2023	90.89	92.22	90.88	92.11	2,454,702	+1.45(+1.60%)
Mar 28, 2023	90.49	91.68	90.26	90.65	3,139,855	+0.06(+0.06%)
Mar 27, 2023	90.64	91.24	90.24	90.59	2,841,035	+0.31(+0.34%)
Mar 24, 2023	87.70	90.33	87.69	90.29	3,772,079	+2.70(+3.08%)
Mar 23, 2023	88.98	89.58	87.42	87.59	2,888,255	-1.34(-1.51%)
Mar 22, 2023	90.36	90.85	88.89	88.93	3,229,415	-1.74(-1.92%)
Mar 21, 2023	92.87	92.95	89.51	90.67	4,271,568	-2.43(-2.61%)
Mar 20, 2023	92.67	93.38	92.48	93.10	3,302,810	+0.88(+0.95%)
Mar 17, 2023	92.33	92.93	91.57	92.22	6,181,665	-0.77(-0.83%)
Mar 16, 2023	92.58	94.38	92.33	93.00	5,079,103	+0.35(+0.38%)
Mar 15, 2023	90.89	93.27	90.58	92.64	4,031,158	+1.66(+1.83%)
Mar 14, 2023	90.74	91.97	90.02	90.98	3,949,153	+0.88(+0.98%)
Mar 13, 2023	88.71	92.35	88.71	90.10	4,748,179	+1.28(+1.44%)
Mar 10, 2023	90.34	90.53	88.36	88.81	2,748,038	-1.33(-1.48%)
Mar 09, 2023	90.90	91.91	89.69	90.14	2,875,184	-0.43(-0.48%)
Mar 08, 2023	89.60	90.73	89.47	90.58	2,560,802	+1.10(+1.23%)
Mar 07, 2023	91.96	92.01	88.96	89.47	2,943,985	-2.35(-2.56%)
Mar 06, 2023	91.36	91.89	91.21	91.83	2,830,881	+0.56(+0.62%)
Mar 03, 2023	89.90	91.32	89.23	91.26	4,245,419	+1.55(+1.73%)
Mar 02, 2023	87.80	89.91	87.75	89.71	2,706,071	+1.78(+2.02%)