Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	104.40	104.48	101.05	101.39	5,909,603	-3.35(-3.20%)
Apr 28, 2022	104.53	105.57	103.64	104.75	2,970,415	+0.65(+0.63%)
Apr 27, 2022	104.52	105.75	103.28	104.09	2,698,711	-0.38(-0.36%)
Apr 26, 2022	104.75	106.61	104.33	104.47	4,277,628	-0.25(-0.24%)
Apr 25, 2022	105.68	105.88	103.12	104.72	4,067,049	-0.47(-0.45%)
Apr 22, 2022	106.01	106.26	105.06	105.19	3,460,968	-0.92(-0.87%)
Apr 21, 2022	105.99	107.07	105.55	106.11	2,026,697	-0.14(-0.13%)
Apr 20, 2022	106.30	106.65	106.01	106.25	2,338,968	+0.88(+0.84%)
Apr 19, 2022	105.27	105.57	104.71	105.36	2,192,601	+0.21(+0.20%)
Apr 18, 2022	106.11	106.61	104.55	105.15	2,132,231	-0.56(-0.53%)
Apr 14, 2022	106.03	106.33	105.37	105.71	2,954,384	-0.24(-0.23%)
Apr 13, 2022	106.32	106.68	105.30	105.95	2,273,217	-0.29(-0.27%)
Apr 12, 2022	104.96	106.52	104.26	106.24	2,726,757	+1.09(+1.04%)
Apr 11, 2022	106.27	106.74	104.74	105.14	2,796,712	-1.03(-0.97%)
Apr 08, 2022	106.21	106.58	105.09	106.17	1,823,196	+0.45(+0.43%)
Apr 07, 2022	105.84	106.05	104.42	105.72	3,026,693	-0.27(-0.25%)
Apr 06, 2022	104.11	106.09	103.54	105.99	3,708,497	+2.42(+2.34%)
Apr 05, 2022	103.09	105.06	103.07	103.57	2,704,484	+0.67(+0.65%)
Apr 04, 2022	103.18	103.32	101.62	102.89	2,461,538	-0.95(-0.91%)