Duke Energy (NY:DUK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	116.62	118.06	116.30	118.00	3,486,289	+1.08(+0.92%)
Jun 27, 2025	116.15	117.80	116.10	116.92	3,589,858	+0.67(+0.58%)
Jun 26, 2025	116.02	116.77	115.35	116.25	3,143,540	+0.30(+0.26%)
Jun 25, 2025	117.96	117.96	115.80	115.95	2,966,372	-1.00(-0.86%)
Jun 24, 2025	116.71	117.55	116.00	116.95	2,477,806	-0.02(-0.02%)
Jun 23, 2025	115.94	117.29	115.78	116.97	2,440,620	+1.57(+1.36%)
Jun 20, 2025	114.86	116.15	114.68	115.40	6,203,112	+0.82(+0.72%)
Jun 18, 2025	114.90	114.94	114.03	114.58	2,937,901	-0.21(-0.18%)
Jun 17, 2025	115.62	115.68	113.66	114.79	2,344,086	-0.61(-0.53%)
Jun 16, 2025	117.25	117.70	114.83	115.40	3,276,069	-1.46(-1.25%)
Jun 13, 2025	117.50	118.34	116.54	116.86	2,789,503	-0.42(-0.36%)
Jun 12, 2025	116.78	117.58	116.44	117.28	2,432,435	+0.93(+0.80%)
Jun 11, 2025	116.28	116.59	115.86	116.35	1,929,744	+0.02(+0.02%)
Jun 10, 2025	115.59	116.59	114.85	116.33	2,095,434	+0.86(+0.74%)
Jun 09, 2025	114.71	116.40	114.40	115.47	2,407,444	+0.24(+0.21%)
Jun 06, 2025	115.58	116.10	114.76	115.23	2,094,724	-0.51(-0.44%)
Jun 05, 2025	116.31	116.31	115.34	115.74	2,453,526	-0.24(-0.21%)
Jun 04, 2025	116.79	117.68	115.62	115.98	3,288,331	-0.75(-0.64%)
Jun 03, 2025	117.34	117.60	115.51	116.73	2,609,622	-0.50(-0.43%)
Jun 02, 2025	117.01	117.67	116.33	117.23	2,820,352	-0.49(-0.42%)
May 30, 2025	115.45	117.88	114.83	117.72	8,086,104	+2.27(+1.97%)
May 29, 2025	113.90	115.59	113.39	115.45	2,292,871	+1.00(+0.87%)
May 28, 2025	116.00	116.27	113.97	114.45	2,797,966	-1.93(-1.66%)
May 27, 2025	116.88	116.91	116.00	116.38	3,742,070	-0.11(-0.09%)
May 23, 2025	116.72	116.97	114.86	116.49	2,683,840	+0.92(+0.80%)
May 22, 2025	116.60	116.69	114.79	115.57	4,702,432	-0.87(-0.75%)
May 21, 2025	117.29	117.65	116.06	116.44	2,769,986	-0.87(-0.74%)
May 20, 2025	116.68	117.83	116.50	117.31	4,459,362	+0.32(+0.27%)
May 19, 2025	116.06	117.12	115.75	116.99	2,772,584	+0.73(+0.63%)
May 16, 2025	115.06	116.30	114.59	116.26	2,966,940	+1.37(+1.19%)
May 15, 2025	112.55	115.03	112.35	114.89	4,224,896	+3.45(+3.09%)
May 14, 2025	112.05	112.17	110.22	111.45	4,241,263	-0.61(-0.54%)
May 13, 2025	114.94	114.99	112.03	112.05	7,432,544	-2.75(-2.40%)
May 12, 2025	117.94	119.24	114.40	114.81	5,712,160	-4.44(-3.72%)
May 09, 2025	119.16	119.40	118.29	119.25	3,064,725	+0.33(+0.27%)
May 08, 2025	120.92	121.34	118.74	118.92	3,603,379	-2.58(-2.12%)
May 07, 2025	121.44	122.26	120.57	121.50	3,503,774	-0.34(-0.28%)
May 06, 2025	120.91	123.05	120.42	121.83	3,995,082	+2.17(+1.81%)
May 05, 2025	121.02	121.06	119.16	119.66	3,910,600	-0.82(-0.68%)
May 02, 2025	120.28	120.90	119.45	120.48	2,745,003	+0.25(+0.21%)