Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	102.30	103.25	102.30	102.84	4,143,347	+0.52(+0.50%)
May 15, 2024	102.28	102.63	101.84	102.33	2,662,459	+1.03(+1.02%)
May 14, 2024	102.14	102.24	101.21	101.30	2,189,894	-0.58(-0.56%)
May 13, 2024	101.68	102.80	101.59	101.87	2,207,150	+0.22(+0.21%)
May 10, 2024	102.46	102.61	101.58	101.65	2,806,524	-0.35(-0.34%)
May 09, 2024	101.24	102.03	100.99	102.00	3,025,745	+0.63(+0.62%)
May 08, 2024	101.41	101.62	100.66	101.36	3,532,971	+0.12(+0.12%)
May 07, 2024	100.00	101.34	99.31	101.25	5,282,435	+1.82(+1.83%)
May 06, 2024	99.49	99.74	98.86	99.42	3,112,313	+0.16(+0.16%)
May 03, 2024	98.86	99.34	98.12	99.27	4,381,920	+0.94(+0.96%)
May 02, 2024	99.01	99.09	97.60	98.33	2,836,182	-0.47(-0.47%)
May 01, 2024	96.98	99.56	96.52	98.79	4,910,658	+1.50(+1.55%)
Apr 30, 2024	97.32	97.96	96.68	97.29	2,591,568	-0.47(-0.48%)
Apr 29, 2024	97.28	98.10	97.24	97.75	2,146,364	+1.01(+1.04%)
Apr 26, 2024	98.02	98.24	96.65	96.74	2,014,775	-1.31(-1.33%)
Apr 25, 2024	97.86	98.62	97.04	98.05	2,566,206	+0.07(+0.07%)
Apr 24, 2024	96.54	98.21	95.72	97.98	2,679,201	+0.75(+0.77%)
Apr 23, 2024	97.14	98.07	96.93	97.23	2,170,473	+0.08(+0.08%)
Apr 22, 2024	97.16	97.52	96.74	97.15	2,967,490	-0.12(-0.12%)
Apr 19, 2024	95.15	97.43	95.03	97.27	4,301,704	+2.29(+2.41%)
Apr 18, 2024	93.97	95.08	93.28	94.98	2,665,748	+1.42(+1.51%)
Apr 17, 2024	92.64	93.82	92.28	93.56	1,785,775	+1.61(+1.76%)
Apr 16, 2024	93.07	93.07	91.83	91.95	2,695,813	-1.25(-1.34%)
Apr 15, 2024	94.50	94.68	92.75	93.20	2,649,335	-0.76(-0.81%)
Apr 12, 2024	94.69	94.97	93.68	93.96	2,302,622	-0.39(-0.41%)
Apr 11, 2024	95.27	95.28	93.57	94.34	2,137,369	-0.12(-0.13%)
Apr 10, 2024	94.76	95.13	93.57	94.46	2,500,292	-1.89(-1.96%)
Apr 09, 2024	95.74	96.52	95.16	96.35	2,494,894	+1.00(+1.05%)
Apr 08, 2024	94.68	95.59	94.59	95.35	2,372,034	+0.40(+0.42%)
Apr 05, 2024	94.77	95.25	94.22	94.96	2,550,629	-0.21(-0.22%)
Apr 04, 2024	95.78	95.91	94.25	95.17	2,720,866	+0.15(+0.16%)
Apr 03, 2024	95.54	95.65	94.89	95.02	2,300,913	-0.56(-0.59%)
Apr 02, 2024	95.19	96.39	94.51	95.58	2,328,706	+0.47(+0.49%)