Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	73.16	73.27	72.36	72.64	1,608,864	-0.32(-0.44%)
Nov 27, 2019	72.61	73.14	72.52	72.96	3,919,901	+0.30(+0.41%)
Nov 26, 2019	72.07	72.85	72.05	72.67	7,974,452	+0.49(+0.68%)
Nov 25, 2019	71.84	72.23	71.45	72.17	7,591,292	+0.38(+0.53%)
Nov 22, 2019	71.88	71.96	71.15	71.79	6,995,133	+0.40(+0.55%)
Nov 21, 2019	72.12	72.14	71.21	71.40	9,189,176	-0.39(-0.54%)
Nov 20, 2019	71.66	72.18	71.28	71.78	7,786,233	+0.08(+0.11%)
Nov 19, 2019	71.71	72.06	71.28	71.70	19,523,676	-1.33(-1.83%)
Nov 18, 2019	73.24	73.92	72.85	73.04	5,187,884	+0.06(+0.08%)
Nov 15, 2019	73.03	73.09	72.58	72.98	4,329,552	+0.27(+0.37%)
Nov 14, 2019	72.25	73.18	72.11	72.71	4,740,668	+0.55(+0.76%)
Nov 13, 2019	71.73	72.29	71.16	72.16	6,708,686	+0.77(+1.07%)
Nov 12, 2019	71.56	71.82	71.10	71.39	4,714,885	-0.01(-0.01%)
Nov 11, 2019	73.34	73.36	71.29	71.40	5,976,107	-1.92(-2.61%)
Nov 08, 2019	74.74	74.81	72.72	73.32	7,541,728	-2.14(-2.84%)
Nov 07, 2019	75.80	76.05	74.78	75.46	5,060,869	-0.64(-0.84%)
Nov 06, 2019	75.97	76.36	75.84	76.10	2,683,067	+0.17(+0.23%)
Nov 05, 2019	75.83	76.28	75.31	75.92	3,222,795	-0.40(-0.52%)
Nov 04, 2019	76.89	76.96	75.85	76.32	3,772,658	-0.60(-0.78%)
Nov 01, 2019	76.86	77.07	76.44	76.93	3,247,663	+0.10(+0.13%)
Oct 31, 2019	76.54	76.97	76.28	76.83	3,010,819	+0.20(+0.27%)
Oct 30, 2019	76.33	76.92	76.15	76.63	2,246,687	+0.39(+0.51%)
Oct 29, 2019	76.45	76.57	76.07	76.23	3,281,975	-0.46(-0.61%)
Oct 28, 2019	77.46	77.64	76.52	76.70	3,388,173	-1.08(-1.39%)
Oct 25, 2019	78.47	78.54	77.42	77.78	2,230,460	-0.52(-0.67%)
Oct 24, 2019	78.29	78.66	78.21	78.30	2,170,014	-0.08(-0.10%)
Oct 23, 2019	77.86	78.39	77.65	78.39	2,721,917	+0.69(+0.89%)
Oct 22, 2019	77.84	77.93	77.50	77.69	2,230,711	-0.01(-0.01%)
Oct 21, 2019	77.51	77.76	77.16	77.70	1,949,516	-0.02(-0.02%)
Oct 18, 2019	77.39	77.91	77.02	77.72	3,731,911	+0.15(+0.19%)
Oct 17, 2019	77.52	77.93	77.38	77.57	3,067,849	+0.03(+0.04%)
Oct 16, 2019	77.21	77.55	76.95	77.54	3,212,942	+0.11(+0.14%)
Oct 15, 2019	77.55	77.82	77.16	77.43	2,393,817	-0.11(-0.14%)
Oct 14, 2019	78.38	78.38	77.30	77.54	3,060,224	-0.68(-0.88%)
Oct 11, 2019	78.48	78.74	77.80	78.22	2,850,523	-0.26(-0.33%)
Oct 10, 2019	78.14	78.62	77.85	78.48	2,925,646	+0.21(+0.27%)
Oct 09, 2019	78.48	78.70	78.22	78.27	3,234,213	-0.05(-0.06%)
Oct 08, 2019	79.03	79.11	78.24	78.32	3,153,931	-0.68(-0.86%)
Oct 07, 2019	78.86	79.27	78.57	79.00	3,026,571	-0.20(-0.26%)
Oct 04, 2019	77.81	79.36	77.69	79.20	3,866,744	+1.69(+2.18%)
Oct 03, 2019	77.43	77.93	77.24	77.51	4,479,996	+0.32(+0.41%)
Oct 02, 2019	78.42	78.53	77.11	77.20	3,741,828	-1.21(-1.54%)
Oct 01, 2019	77.90	78.41	77.63	78.40	2,466,539	+0.27(+0.34%)
Sep 30, 2019	78.46	78.65	77.91	78.13	3,142,329	-0.33(-0.42%)
Sep 27, 2019	78.48	78.62	77.98	78.46	2,405,412	+0.05(+0.06%)
Sep 26, 2019	78.26	78.74	78.15	78.41	2,442,458	+0.16(+0.21%)
Sep 25, 2019	78.39	78.76	78.03	78.25	3,052,835	-0.23(-0.29%)
Sep 24, 2019	77.97	78.90	77.88	78.48	3,914,502	+0.72(+0.92%)
Sep 23, 2019	77.67	78.02	77.50	77.76	2,871,595	+0.11(+0.14%)
Sep 20, 2019	77.60	77.79	76.81	77.65	6,278,782	+0.64(+0.83%)
Sep 19, 2019	77.07	77.07	76.42	77.02	2,521,086	+0.19(+0.24%)
Sep 18, 2019	76.85	77.17	76.23	76.83	3,763,698	+0.32(+0.42%)
Sep 17, 2019	76.07	76.78	75.93	76.51	3,234,924	+0.61(+0.81%)
Sep 16, 2019	76.48	76.60	75.59	75.90	3,600,399	-0.64(-0.83%)
Sep 13, 2019	77.02	77.43	76.34	76.54	4,075,927	-0.86(-1.12%)
Sep 12, 2019	77.56	78.00	77.16	77.40	2,870,144	+0.38(+0.50%)
Sep 11, 2019	76.25	77.06	76.01	77.02	3,381,139	+0.45(+0.59%)
Sep 10, 2019	76.01	77.06	76.00	76.57	3,900,920	+0.18(+0.23%)
Sep 09, 2019	76.26	76.49	75.87	76.39	3,600,949	-0.03(-0.04%)
Sep 06, 2019	76.32	76.85	76.10	76.42	3,162,886	+0.29(+0.37%)
Sep 05, 2019	76.21	76.50	75.65	76.14	3,338,616	-0.46(-0.60%)
Sep 04, 2019	76.54	76.76	75.99	76.59	2,579,648	+0.24(+0.32%)