Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	83.33	84.09	83.27	83.87	4,006,167	+0.25(+0.30%)
Mar 30, 2021	84.79	84.83	83.03	83.62	3,768,948	-1.16(-1.37%)
Mar 29, 2021	83.23	85.07	82.82	84.78	5,687,182	+1.52(+1.83%)
Mar 26, 2021	82.79	83.36	82.37	83.26	6,947,489	+0.26(+0.31%)
Mar 25, 2021	82.51	83.32	82.02	83.00	3,018,936	+0.99(+1.21%)
Mar 24, 2021	81.26	82.65	81.15	82.01	3,480,924	+0.32(+0.39%)
Mar 23, 2021	80.79	82.18	80.50	81.69	4,434,521	+0.78(+0.97%)
Mar 22, 2021	80.56	81.01	80.02	80.91	4,728,006	+0.35(+0.43%)
Mar 19, 2021	80.34	81.11	79.58	80.56	12,983,756	+0.34(+0.42%)
Mar 18, 2021	79.78	80.51	79.32	80.22	3,995,991	+0.42(+0.52%)
Mar 17, 2021	80.77	81.07	79.48	79.80	4,763,042	-1.02(-1.26%)
Mar 16, 2021	79.95	81.13	79.77	80.82	3,613,834	+0.60(+0.75%)
Mar 15, 2021	79.83	80.41	79.52	80.22	4,904,554	+0.81(+1.02%)
Mar 12, 2021	79.07	79.89	78.79	79.41	3,984,891	+0.62(+0.78%)
Mar 11, 2021	78.78	80.19	78.44	78.79	4,102,843	-0.09(-0.11%)
Mar 10, 2021	79.18	79.67	78.72	78.88	4,866,073	-0.14(-0.18%)
Mar 09, 2021	78.39	79.47	78.01	79.02	3,715,539	+0.63(+0.81%)
Mar 08, 2021	77.33	79.26	76.94	78.39	4,305,548	+1.47(+1.91%)
Mar 05, 2021	75.37	77.33	74.88	76.92	4,359,762	+1.80(+2.39%)
Mar 04, 2021	75.85	77.13	74.73	75.12	4,804,193	-0.70(-0.93%)
Mar 03, 2021	75.49	75.99	74.55	75.82	3,135,632	+0.03(+0.03%)
Mar 02, 2021	75.64	76.34	75.11	75.80	2,794,080	+0.17(+0.23%)
Mar 01, 2021	74.72	76.49	74.72	75.62	3,254,924	+1.26(+1.69%)
Feb 26, 2021	75.88	77.01	74.34	74.36	4,462,659	-1.33(-1.76%)
Feb 25, 2021	75.81	77.12	75.32	75.69	3,938,219	-0.19(-0.25%)
Feb 24, 2021	77.27	77.32	75.88	75.88	3,321,076	-1.48(-1.91%)
Feb 23, 2021	77.58	78.23	76.69	77.36	3,038,782	+0.60(+0.78%)
Feb 22, 2021	76.58	77.01	75.66	76.76	3,431,475	-0.07(-0.09%)
Feb 19, 2021	77.71	77.71	76.65	76.83	4,071,328	-0.96(-1.23%)
Feb 18, 2021	77.51	78.60	77.41	77.79	4,210,717	+0.29(+0.37%)
Feb 17, 2021	76.95	77.82	76.36	77.50	4,358,673	+0.71(+0.93%)
Feb 16, 2021	77.88	78.37	76.48	76.79	3,374,146	-1.25(-1.60%)
Feb 12, 2021	78.13	78.53	77.46	78.04	3,156,422	-0.52(-0.66%)
Feb 11, 2021	80.54	80.64	78.50	78.56	4,181,590	-2.01(-2.50%)
Feb 10, 2021	80.63	80.99	79.81	80.57	2,736,933	+0.33(+0.41%)
Feb 09, 2021	80.49	80.88	79.79	80.24	2,247,816	-0.24(-0.30%)
Feb 08, 2021	81.35	81.41	79.99	80.49	2,426,747	-0.98(-1.20%)
Feb 05, 2021	81.23	82.08	80.85	81.47	2,867,596	+0.34(+0.41%)
Feb 04, 2021	80.55	81.23	80.24	81.13	2,762,891	+0.83(+1.03%)
Feb 03, 2021	79.75	80.49	79.56	80.30	2,997,201	+0.25(+0.31%)
Feb 02, 2021	80.05	81.65	79.70	80.06	2,605,864	-0.05(-0.06%)
Feb 01, 2021	80.87	81.17	79.87	80.11	2,989,814	-0.72(-0.89%)
Jan 29, 2021	78.99	81.33	78.29	80.83	5,776,943	+2.17(+2.75%)
Jan 28, 2021	79.25	80.57	78.64	78.66	2,326,913	-0.20(-0.25%)
Jan 27, 2021	79.41	80.97	78.53	78.86	3,491,537	-1.04(-1.30%)
Jan 26, 2021	79.79	80.36	78.99	79.90	2,627,059	+0.01(+0.01%)
Jan 25, 2021	77.40	80.03	77.21	79.89	4,033,041	+2.25(+2.90%)
Jan 22, 2021	77.23	77.97	76.93	77.64	2,229,836	+0.09(+0.12%)
Jan 21, 2021	77.82	78.05	77.22	77.54	2,622,092	-0.52(-0.66%)
Jan 20, 2021	77.65	78.43	76.96	78.06	2,709,430	+0.34(+0.44%)
Jan 19, 2021	79.62	79.93	77.69	77.72	2,891,341	-1.49(-1.88%)
Jan 15, 2021	78.17	79.44	77.91	79.20	3,389,411	+0.39(+0.49%)
Jan 14, 2021	78.73	79.07	77.67	78.82	3,601,999	+0.09(+0.11%)
Jan 13, 2021	76.51	79.42	76.49	78.73	4,174,360	+2.26(+2.96%)
Jan 12, 2021	76.65	77.01	75.34	76.47	3,326,083	-0.31(-0.40%)
Jan 11, 2021	77.08	77.75	76.13	76.78	2,551,155	-0.65(-0.84%)
Jan 08, 2021	77.35	77.73	76.89	77.43	3,200,664	+0.14(+0.18%)
Jan 07, 2021	78.38	78.64	77.17	77.30	3,475,327	-0.88(-1.12%)
Jan 06, 2021	77.35	78.91	77.28	78.17	3,282,303	+1.00(+1.29%)
Jan 05, 2021	77.21	77.55	76.56	77.17	2,961,952	+0.03(+0.04%)