Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	100.85	102.55	100.83	102.10	2,716,032	+0.91(+0.90%)
Jul 28, 2022	99.78	101.48	99.04	101.19	2,504,842	+2.26(+2.28%)
Jul 27, 2022	99.06	99.25	98.33	98.93	2,159,737	-0.46(-0.47%)
Jul 26, 2022	98.24	99.67	97.99	99.40	1,926,180	+0.97(+0.98%)
Jul 25, 2022	97.18	98.47	96.96	98.43	1,542,343	+0.93(+0.95%)
Jul 22, 2022	96.81	97.52	96.53	97.50	1,616,559	+1.34(+1.39%)
Jul 21, 2022	95.58	96.35	94.89	96.16	3,322,090	+0.51(+0.53%)
Jul 20, 2022	98.13	98.30	95.51	95.65	3,208,941	-2.37(-2.42%)
Jul 19, 2022	98.49	98.88	97.93	98.02	2,258,149	+0.10(+0.10%)
Jul 18, 2022	99.28	99.49	97.89	97.92	2,399,061	-1.86(-1.86%)
Jul 15, 2022	99.79	99.97	98.62	99.78	2,416,321	+0.45(+0.45%)
Jul 14, 2022	97.77	99.58	97.70	99.33	2,449,436	-0.27(-0.27%)
Jul 13, 2022	99.31	100.49	99.12	99.60	2,602,539	-0.40(-0.40%)
Jul 12, 2022	99.92	101.22	99.50	100.00	2,264,002	-0.27(-0.27%)
Jul 11, 2022	98.49	100.30	98.32	100.27	2,622,544	+1.90(+1.94%)
Jul 08, 2022	99.27	99.44	98.21	98.36	1,827,966	-0.85(-0.86%)
Jul 07, 2022	100.14	100.51	98.95	99.22	2,060,313	-0.70(-0.70%)
Jul 06, 2022	99.07	100.70	98.52	99.92	2,068,127	+1.15(+1.17%)
Jul 05, 2022	101.89	101.89	97.09	98.76	3,178,389	-3.05(-2.99%)
Jul 01, 2022	100.07	101.97	99.57	101.81	3,101,295	+2.24(+2.25%)
Jun 30, 2022	97.77	100.25	97.56	99.57	3,842,662	+1.11(+1.13%)
Jun 29, 2022	98.20	98.74	97.81	98.46	1,902,830	+0.29(+0.29%)
Jun 28, 2022	98.23	99.22	97.85	98.17	2,385,670	+0.46(+0.48%)
Jun 27, 2022	96.62	97.86	96.34	97.71	1,856,999	+0.62(+0.64%)
Jun 24, 2022	96.28	97.33	95.94	97.08	3,180,429	+1.04(+1.08%)
Jun 23, 2022	93.50	96.27	93.39	96.04	4,010,060	+3.02(+3.24%)
Jun 22, 2022	91.87	93.80	91.66	93.02	3,134,598	+0.88(+0.96%)
Jun 21, 2022	90.96	92.41	90.67	92.14	3,098,519	+1.29(+1.42%)
Jun 17, 2022	92.17	92.84	89.97	90.85	5,972,914	-1.60(-1.73%)
Jun 16, 2022	91.97	92.71	90.89	92.45	4,451,237	-0.59(-0.64%)
Jun 15, 2022	94.74	94.84	92.00	93.04	4,349,363	-0.71(-0.75%)
Jun 14, 2022	96.32	96.81	92.56	93.75	4,198,798	-2.31(-2.41%)
Jun 13, 2022	99.17	99.38	95.60	96.06	2,963,261	-4.03(-4.03%)
Jun 10, 2022	99.29	100.95	98.40	100.09	3,599,136	+0.04(+0.04%)
Jun 09, 2022	102.56	103.12	99.92	100.06	2,562,194	-2.56(-2.50%)
Jun 08, 2022	103.98	104.09	102.41	102.62	1,949,608	-1.72(-1.65%)
Jun 07, 2022	103.05	104.40	102.41	104.34	2,275,351	+1.14(+1.11%)
Jun 06, 2022	103.57	104.09	103.03	103.19	1,596,960	-0.05(-0.05%)
Jun 03, 2022	103.54	104.11	103.06	103.24	1,666,683	-0.58(-0.56%)
Jun 02, 2022	104.11	104.36	102.09	103.83	2,920,956	+0.11(+0.11%)
Jun 01, 2022	104.53	104.70	103.06	103.71	2,747,827	-0.79(-0.76%)
May 31, 2022	105.11	105.45	104.11	104.50	5,405,015	-1.75(-1.64%)
May 27, 2022	104.85	106.34	104.56	106.25	2,830,577	+1.09(+1.03%)
May 26, 2022	105.02	105.68	104.58	105.16	2,926,146	+0.78(+0.75%)
May 25, 2022	105.14	105.34	103.74	104.38	2,984,550	-0.55(-0.52%)
May 24, 2022	103.38	105.26	102.83	104.93	3,239,998	+2.02(+1.96%)
May 23, 2022	102.77	103.93	101.99	102.92	2,775,079	+0.91(+0.89%)
May 20, 2022	101.09	102.17	100.48	102.00	3,631,663	+0.82(+0.81%)
May 19, 2022	100.93	101.65	99.59	101.19	3,970,470	+0.05(+0.05%)
May 18, 2022	102.00	102.68	100.84	101.14	4,313,441	-0.42(-0.41%)
May 17, 2022	101.63	102.16	99.50	101.56	4,388,829	-0.63(-0.62%)
May 16, 2022	101.84	102.98	101.63	102.19	2,593,053	+0.68(+0.67%)
May 13, 2022	101.60	101.86	100.04	101.51	3,500,741	+0.42(+0.41%)
May 12, 2022	101.04	101.52	99.75	101.09	3,691,652	-0.07(-0.07%)
May 11, 2022	100.44	102.78	100.18	101.17	3,347,867	+0.92(+0.92%)
May 10, 2022	101.79	103.27	99.44	100.24	3,663,706	-1.74(-1.71%)
May 09, 2022	100.92	103.20	99.87	101.98	3,979,708	-0.48(-0.47%)
May 06, 2022	101.05	103.06	100.63	102.46	2,958,962	+1.17(+1.15%)
May 05, 2022	101.27	102.14	100.40	101.29	2,390,306	-0.42(-0.42%)
May 04, 2022	99.59	101.97	99.34	101.72	2,782,837	+1.98(+1.98%)
May 03, 2022	100.65	101.62	99.58	99.74	2,638,362	-0.31(-0.31%)