Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2023	94.45	94.95	92.91	92.95	3,089,724	-1.82(-1.92%)
Mar 21, 2023	97.07	97.15	93.56	94.77	4,086,798	-2.54(-2.61%)
Mar 20, 2023	96.86	97.60	96.66	97.31	3,159,944	+0.92(+0.95%)
Mar 17, 2023	96.50	97.13	95.71	96.39	5,914,272	-0.81(-0.83%)
Mar 16, 2023	96.77	98.65	96.50	97.20	4,859,402	+0.37(+0.38%)
Mar 15, 2023	95.00	97.49	94.67	96.83	3,856,787	+1.74(+1.83%)
Mar 14, 2023	94.84	96.13	94.09	95.09	3,778,329	+0.92(+0.98%)
Mar 13, 2023	92.72	96.53	92.72	94.17	4,542,793	+1.34(+1.44%)
Mar 10, 2023	94.42	94.62	92.35	92.83	2,629,170	-1.39(-1.48%)
Mar 09, 2023	95.01	96.07	93.74	94.22	2,750,816	-0.45(-0.48%)
Mar 08, 2023	93.65	94.83	93.51	94.67	2,450,033	+1.15(+1.23%)
Mar 07, 2023	96.12	96.17	92.98	93.52	2,816,641	-2.46(-2.56%)
Mar 06, 2023	95.49	96.04	95.33	95.98	2,708,429	+0.59(+0.62%)
Mar 03, 2023	93.96	95.45	93.26	95.39	4,061,780	+1.62(+1.73%)
Mar 02, 2023	91.77	93.97	91.72	93.77	2,589,018	+1.86(+2.02%)
Mar 01, 2023	94.02	94.04	91.78	91.91	3,373,063	-2.35(-2.49%)
Feb 28, 2023	95.49	96.05	94.18	94.26	3,154,940	-1.55(-1.62%)
Feb 27, 2023	97.02	97.91	95.69	95.81	2,415,981	-1.11(-1.15%)
Feb 24, 2023	95.83	97.04	95.49	96.92	2,320,801	+0.08(+0.08%)
Feb 23, 2023	97.87	98.10	96.40	96.84	1,889,370	-0.63(-0.65%)
Feb 22, 2023	97.46	98.52	97.17	97.47	2,070,480	-0.21(-0.21%)
Feb 21, 2023	98.99	99.33	97.60	97.68	3,262,629	-1.81(-1.82%)
Feb 17, 2023	98.56	99.99	97.88	99.49	3,041,332	+1.20(+1.22%)
Feb 16, 2023	97.50	98.75	96.45	98.29	2,150,003	+0.04(+0.04%)
Feb 15, 2023	98.00	98.43	97.55	98.25	3,310,286	-0.21(-0.21%)
Feb 14, 2023	98.98	99.42	98.07	98.46	2,213,154	-0.56(-0.57%)
Feb 13, 2023	97.89	99.38	97.89	99.03	1,951,199	+0.92(+0.94%)
Feb 10, 2023	96.37	98.21	95.79	98.11	2,660,335	+1.54(+1.60%)
Feb 09, 2023	98.27	99.36	96.02	96.56	4,447,199	-1.61(-1.64%)
Feb 08, 2023	99.19	99.27	97.83	98.18	3,361,541	-1.62(-1.63%)
Feb 07, 2023	100.06	100.13	98.54	99.80	2,699,901	-0.98(-0.97%)
Feb 06, 2023	99.14	100.88	99.03	100.78	3,081,520	+1.22(+1.22%)
Feb 03, 2023	100.47	100.77	97.46	99.56	4,375,453	-1.45(-1.43%)
Feb 02, 2023	101.57	102.78	100.97	101.01	3,835,389	-0.49(-0.49%)
Feb 01, 2023	100.72	102.17	100.22	101.50	3,085,553	+0.09(+0.09%)
Jan 31, 2023	100.97	101.52	100.03	101.41	3,760,717	+0.80(+0.80%)
Jan 30, 2023	100.20	101.13	100.15	100.61	2,496,175	+0.06(+0.06%)
Jan 27, 2023	100.19	100.95	99.56	100.55	2,300,396	+0.24(+0.24%)
Jan 26, 2023	99.88	100.68	99.73	100.31	2,114,908	-0.08(-0.08%)
Jan 25, 2023	99.27	100.42	98.97	100.39	2,087,746	+0.05(+0.05%)
Jan 24, 2023	100.30	100.46	98.16	100.34	3,079,292	+0.38(+0.38%)
Jan 23, 2023	100.50	101.31	99.73	99.97	3,360,721	-0.82(-0.82%)
Jan 20, 2023	100.84	101.08	99.04	100.79	4,008,982	-0.15(-0.15%)
Jan 19, 2023	101.22	101.88	100.53	100.94	3,056,803	-0.28(-0.27%)
Jan 18, 2023	103.35	103.52	100.98	101.22	3,184,799	-1.95(-1.89%)
Jan 17, 2023	104.11	104.36	103.05	103.17	3,589,064	-0.75(-0.72%)
Jan 13, 2023	103.44	104.38	103.20	103.92	2,750,768	-0.10(-0.10%)
Jan 12, 2023	104.72	105.06	103.76	104.02	2,374,151	-0.57(-0.55%)
Jan 11, 2023	104.36	105.03	104.11	104.59	2,382,945	+0.23(+0.22%)
Jan 10, 2023	103.82	104.40	103.41	104.36	2,267,848	+0.24(+0.23%)
Jan 09, 2023	103.97	105.35	103.70	104.12	2,382,451	+0.01(+0.01%)
Jan 06, 2023	103.14	104.72	102.95	104.11	2,179,335	+1.90(+1.86%)
Jan 05, 2023	102.80	103.30	101.38	102.22	1,940,230	-1.53(-1.48%)
Jan 04, 2023	103.21	104.31	102.80	103.75	2,848,720	+1.10(+1.07%)