Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	67.40	67.73	66.43	67.24	5,810,291	-0.30(-0.45%)
Jun 29, 2020	66.97	67.54	66.08	67.54	3,509,858	+1.11(+1.67%)
Jun 26, 2020	66.78	67.26	65.29	66.43	6,322,857	-0.44(-0.65%)
Jun 25, 2020	67.42	67.52	66.31	66.87	4,734,910	-0.86(-1.27%)
Jun 24, 2020	68.24	68.46	67.18	67.72	4,367,774	-1.16(-1.69%)
Jun 23, 2020	70.06	70.27	68.58	68.89	4,481,400	-0.57(-0.82%)
Jun 22, 2020	69.28	70.32	68.43	69.46	4,608,869	+0.35(+0.51%)
Jun 19, 2020	73.00	73.16	69.10	69.10	9,595,500	-3.08(-4.27%)
Jun 18, 2020	72.09	72.70	71.54	72.19	4,134,499	-0.37(-0.51%)
Jun 17, 2020	73.22	73.52	71.94	72.56	4,968,838	-0.62(-0.85%)
Jun 16, 2020	74.90	75.31	72.72	73.18	4,592,532	-0.01(-0.01%)
Jun 15, 2020	71.57	73.57	70.95	73.19	5,348,099	+0.19(+0.25%)
Jun 12, 2020	74.84	74.90	72.15	73.00	4,676,376	-0.29(-0.39%)
Jun 11, 2020	74.74	74.95	72.66	73.29	5,910,338	-2.62(-3.45%)
Jun 10, 2020	76.09	76.54	75.32	75.91	3,233,513	-0.11(-0.14%)
Jun 09, 2020	76.59	76.65	74.84	76.01	3,592,699	-1.34(-1.73%)
Jun 08, 2020	75.29	77.60	75.00	77.35	3,292,531	+2.04(+2.70%)
Jun 05, 2020	75.24	77.06	75.03	75.32	3,984,371	+0.88(+1.19%)
Jun 04, 2020	74.74	75.22	73.62	74.43	4,325,944	-0.66(-0.89%)
Jun 03, 2020	74.34	75.45	74.06	75.10	2,910,567	+1.31(+1.78%)
Jun 02, 2020	73.91	74.15	72.88	73.78	4,095,503	+0.19(+0.26%)
Jun 01, 2020	72.24	73.70	71.73	73.59	2,897,882	+1.52(+2.11%)
May 29, 2020	71.99	72.69	71.26	72.07	4,774,640	-0.17(-0.23%)
May 28, 2020	71.41	72.46	71.27	72.24	4,702,445	+1.78(+2.52%)
May 27, 2020	70.80	70.86	69.59	70.46	4,285,396	+0.77(+1.10%)
May 26, 2020	71.08	71.26	69.59	69.69	4,646,036	-0.35(-0.50%)
May 22, 2020	69.17	70.12	68.92	70.05	3,280,010	+0.75(+1.08%)
May 21, 2020	69.90	70.50	69.02	69.30	3,691,805	-0.82(-1.16%)
May 20, 2020	70.65	70.77	69.97	70.11	3,221,050	+0.02(+0.02%)
May 19, 2020	71.02	71.02	70.06	70.10	3,589,370	-1.37(-1.92%)
May 18, 2020	69.59	71.91	69.50	71.47	8,017,754	+3.14(+4.59%)
May 15, 2020	68.57	68.84	67.48	68.33	6,238,851	-0.93(-1.35%)
May 14, 2020	67.33	69.34	67.09	69.26	4,336,031	+1.14(+1.67%)
May 13, 2020	67.84	68.30	67.07	68.12	4,806,192	+0.01(+0.01%)
May 12, 2020	68.62	69.60	68.12	68.12	4,235,412	+0.18(+0.27%)
May 11, 2020	67.76	68.44	66.83	67.93	4,715,525	-0.10(-0.15%)
May 08, 2020	67.79	68.27	66.97	68.03	3,456,180	+1.22(+1.83%)
May 07, 2020	67.29	67.76	66.59	66.81	4,121,449	+0.20(+0.30%)
May 06, 2020	69.20	69.35	66.59	66.61	4,305,151	-2.55(-3.69%)
May 05, 2020	68.91	69.79	68.89	69.16	3,340,990	+0.42(+0.62%)
May 04, 2020	68.82	69.01	67.62	68.74	3,542,975	-0.01(-0.01%)
May 01, 2020	69.76	69.84	68.29	68.75	3,650,433	-1.68(-2.39%)
Apr 30, 2020	71.54	71.88	70.03	70.43	4,251,476	-1.64(-2.27%)
Apr 29, 2020	73.66	73.83	71.92	72.07	3,603,193	-0.83(-1.14%)
Apr 28, 2020	73.31	74.16	72.65	72.90	3,769,070	+0.73(+1.01%)
Apr 27, 2020	71.78	72.94	71.68	72.17	3,117,062	+0.88(+1.24%)
Apr 24, 2020	71.10	71.68	69.63	71.29	4,476,373	+0.47(+0.67%)
Apr 23, 2020	72.77	73.36	70.63	70.81	3,964,276	-1.69(-2.33%)
Apr 22, 2020	72.17	73.54	71.94	72.50	3,714,274	+1.42(+2.00%)
Apr 21, 2020	70.91	71.92	70.20	71.08	4,426,606	-1.01(-1.40%)
Apr 20, 2020	74.09	74.44	72.03	72.08	3,779,395	-2.87(-3.83%)
Apr 17, 2020	74.31	75.36	72.85	74.95	5,167,801	+2.09(+2.87%)
Apr 16, 2020	73.21	73.70	72.40	72.87	2,806,329	+0.04(+0.06%)
Apr 15, 2020	73.62	74.41	72.46	72.82	4,440,864	-2.40(-3.19%)
Apr 14, 2020	74.32	75.60	73.38	75.22	4,583,335	+2.55(+3.50%)
Apr 13, 2020	74.53	74.90	71.90	72.67	4,567,894	-2.45(-3.27%)
Apr 09, 2020	71.96	77.37	71.81	75.13	7,860,189	+4.00(+5.63%)
Apr 08, 2020	66.97	72.03	66.58	71.13	8,089,466	+4.48(+6.73%)
Apr 07, 2020	69.46	69.62	66.55	66.64	4,229,917	-0.95(-1.40%)
Apr 06, 2020	65.40	68.19	65.23	67.59	4,759,701	+4.35(+6.88%)
Apr 03, 2020	65.16	66.00	62.88	63.24	3,494,525	-2.80(-4.24%)
Apr 02, 2020	63.58	66.52	63.42	66.04	4,406,618	+1.51(+2.35%)