Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	91.32	92.52	91.12	92.42	3,334,729	+0.17(+0.19%)
Feb 25, 2022	90.24	92.36	90.78	92.25	3,614,265	+2.93(+3.28%)
Feb 24, 2022	89.68	89.85	87.89	89.32	4,570,166	-0.58(-0.65%)
Feb 23, 2022	91.73	91.93	89.84	89.90	4,405,733	-1.64(-1.79%)
Feb 22, 2022	92.05	92.22	90.73	91.54	3,589,918	-0.33(-0.36%)
Feb 18, 2022				91.87	0	+0.99(+1.09%)
Feb 17, 2022	90.64	91.27	89.77	90.88	2,609,401	+0.19(+0.21%)
Feb 16, 2022	90.55	91.11	90.13	90.69	3,243,460	+0.19(+0.21%)
Feb 15, 2022	91.25	92.15	90.01	90.50	3,455,553	-0.59(-0.65%)
Feb 14, 2022	91.64	92.06	89.89	91.09	5,797,842	+0.18(+0.20%)
Feb 11, 2022	91.23	91.92	90.74	90.91	4,338,068	-0.04(-0.04%)
Feb 10, 2022	94.95	95.08	90.75	90.94	6,493,022	-4.48(-4.70%)
Feb 09, 2022	95.46	95.88	94.98	95.43	2,479,685	+0.27(+0.29%)
Feb 08, 2022	95.94	96.02	94.83	95.15	2,522,389	+0.06(+0.07%)
Feb 07, 2022	94.91	95.53	94.19	95.09	3,343,014	+0.08(+0.09%)
Feb 04, 2022	95.29	96.00	94.44	95.01	2,432,977	-1.08(-1.12%)
Feb 03, 2022	95.89			96.08	2,456,703	+0.39(+0.41%)
Feb 02, 2022	94.19	95.89	93.91	95.69	3,720,984	+1.41(+1.50%)
Feb 01, 2022	95.28	95.76	93.31	94.28	3,331,623	-1.47(-1.53%)
Jan 31, 2022	94.66	95.91		95.75	4,725,680	+0.30(+0.32%)
Jan 28, 2022	94.04	95.48	93.69	95.45	3,153,980	+1.35(+1.43%)
Jan 27, 2022	93.42	95.13	93.39	94.10	3,714,207	+1.18(+1.28%)
Jan 26, 2022	93.12	94.14	92.23	92.91	3,413,626	-0.34(-0.36%)
Jan 25, 2022	92.69	94.01	92.56	93.25	3,660,925	-0.24(-0.25%)
Jan 24, 2022	94.43	94.72	91.36	93.49	6,204,678	-0.36(-0.39%)
Jan 21, 2022	93.89	94.97	93.56	93.85	3,790,449	+0.61(+0.65%)
Jan 20, 2022	93.00	94.35	92.95	93.24	2,662,891	+0.13(+0.14%)
Jan 19, 2022	92.85	93.71	92.32	93.11	2,700,218	+0.27(+0.29%)
Jan 18, 2022	94.17	94.55	92.72	92.84	3,381,761	-1.98(-2.09%)
Jan 14, 2022				94.82	0	-0.10(-0.11%)
Jan 13, 2022	94.36	95.24	94.05	94.92	2,843,349	+0.48(+0.51%)
Jan 12, 2022	93.58	94.62	93.14	94.43	2,442,905	+0.36(+0.38%)
Jan 11, 2022	95.31	95.42	93.44	94.08	3,234,365	-1.21(-1.27%)
Jan 10, 2022	95.37	95.98	94.84	95.29	2,944,836	+0.05(+0.06%)
Jan 07, 2022	93.70	95.66	93.19	95.24	3,280,934	+0.94(+1.00%)
Jan 06, 2022	94.33	95.48	94.17	94.30	4,327,803	-0.15(-0.16%)
Jan 05, 2022	94.32	95.62	94.30	94.45	2,684,808	+0.21(+0.22%)
Jan 04, 2022	94.20	95.64	94.20	94.24	2,807,301	-0.07(-0.08%)
Jan 03, 2022	95.61	95.61	93.89	94.32	3,591,019	-1.28(-1.34%)
Dec 31, 2021	95.44	95.90	94.78	95.60	2,134,932	+0.10(+0.10%)
Dec 30, 2021	95.50	95.73	94.88	95.50	1,855,696	+0.03(+0.03%)
Dec 29, 2021	95.47	95.71	94.99	95.47	1,290,766	+0.17(+0.18%)
Dec 28, 2021	94.29	95.33	94.29	95.30	1,313,924	+1.17(+1.24%)
Dec 27, 2021	93.84	94.27	93.58	94.13	1,393,054	+0.29(+0.31%)
Dec 23, 2021	94.12	94.68	93.80	93.84	1,575,038	-0.17(-0.18%)
Dec 22, 2021	93.79	94.35	93.57	94.01	1,743,259	+0.13(+0.14%)
Dec 21, 2021	94.78	95.23	93.58	93.89	2,254,419	-0.59(-0.63%)
Dec 20, 2021	93.43	94.62	92.85	94.48	4,036,454	+0.57(+0.61%)
Dec 17, 2021	95.19	95.85	93.25	93.91	7,845,859	-1.37(-1.43%)
Dec 16, 2021	94.78	95.79	94.45	95.27	3,364,909	+0.66(+0.69%)
Dec 15, 2021	93.70	94.88	93.70	94.62	3,707,471	+0.96(+1.02%)
Dec 14, 2021	93.91	94.32	93.25	93.66	3,099,948	-0.25(-0.26%)
Dec 13, 2021	92.50	94.44	92.46	93.91	4,315,055	+1.39(+1.51%)
Dec 10, 2021	91.87	93.00	91.46	92.51	3,335,633	+1.12(+1.23%)
Dec 09, 2021	92.08	92.16	90.46	91.39	4,411,932	-0.52(-0.57%)
Dec 08, 2021	92.04	92.63	91.32	91.91	5,288,208	-0.29(-0.32%)
Dec 07, 2021	91.94	92.55	91.59	92.20	4,831,878	-0.04(-0.04%)
Dec 06, 2021	91.61	93.60	91.37	92.24	3,261,670	+1.21(+1.33%)
Dec 03, 2021	89.40	91.09	88.68	91.03	3,410,442	+2.03(+2.28%)
Dec 02, 2021	88.49	89.93	88.34	88.99	3,243,422	+0.94(+1.07%)