Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	105.11	105.45	104.12	104.51	5,404,881	-1.75(-1.64%)
May 27, 2022	104.85	106.34	104.56	106.25	2,830,507	+1.09(+1.03%)
May 26, 2022	105.02	105.69	104.58	105.17	2,926,074	+0.78(+0.75%)
May 25, 2022	105.14	105.34	103.75	104.39	2,984,477	-0.55(-0.52%)
May 24, 2022	103.38	105.26	102.83	104.93	3,239,918	+2.02(+1.96%)
May 23, 2022	102.77	103.93	101.99	102.92	2,775,010	+0.91(+0.89%)
May 20, 2022	101.09	102.17	100.48	102.01	3,631,573	+0.82(+0.81%)
May 19, 2022	100.93	101.65	99.59	101.19	3,970,372	+0.05(+0.05%)
May 18, 2022	102.00	102.69	100.84	101.14	4,313,334	-0.42(-0.41%)
May 17, 2022	101.64	102.17	99.50	101.56	4,388,720	-0.63(-0.62%)
May 16, 2022	101.84	102.98	101.64	102.19	2,592,989	+0.68(+0.67%)
May 13, 2022	101.60	101.86	100.04	101.52	3,500,655	+0.42(+0.41%)
May 12, 2022	101.04	101.53	99.75	101.10	3,691,561	-0.07(-0.07%)
May 11, 2022	100.44	102.78	100.18	101.17	3,347,784	+0.92(+0.92%)
May 10, 2022	101.79	103.28	99.45	100.25	3,663,615	-1.74(-1.71%)
May 09, 2022	100.92	103.20	99.87	101.99	3,979,610	-0.48(-0.47%)
May 06, 2022	101.06	103.06	100.63	102.47	2,958,889	+1.17(+1.15%)
May 05, 2022	101.27	102.14	100.40	101.30	2,390,247	-0.42(-0.42%)
May 04, 2022	99.59	101.97	99.34	101.72	2,782,768	+1.98(+1.98%)
May 03, 2022	100.65	101.62	99.58	99.74	2,638,297	-0.31(-0.31%)