Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	88.90	89.62	88.38	89.50	5,113,158	+1.52(+1.73%)
Nov 29, 2023	88.48	88.93	87.64	87.98	3,079,507	-0.41(-0.46%)
Nov 28, 2023	88.22	89.17	87.99	88.39	2,859,832	+0.19(+0.22%)
Nov 27, 2023	88.13	88.38	87.46	88.20	2,514,741	+0.18(+0.21%)
Nov 24, 2023	87.53	88.06	87.21	88.01	1,518,026	+0.37(+0.42%)
Nov 22, 2023	87.29	87.72	86.83	87.64	2,632,467	+0.47(+0.53%)
Nov 21, 2023	86.84	87.23	86.06	87.18	2,559,858	+0.56(+0.65%)
Nov 20, 2023	86.83	87.33	85.62	86.61	3,750,065	-0.69(-0.79%)
Nov 17, 2023	87.91	87.95	86.98	87.30	3,444,235	-0.16(-0.19%)
Nov 16, 2023	86.66	87.86	86.66	87.47	3,992,320	+1.55(+1.80%)
Nov 15, 2023	86.07	87.18	85.51	85.92	3,316,891	-0.23(-0.27%)
Nov 14, 2023	84.98	86.20	84.86	86.15	5,988,414	+2.71(+3.25%)
Nov 13, 2023	84.56	84.75	83.04	83.44	3,542,190	-1.20(-1.42%)
Nov 10, 2023	84.83	85.03	84.11	84.64	2,598,054	+0.30(+0.35%)
Nov 09, 2023	84.89	85.69	84.29	84.34	3,589,008	-0.38(-0.45%)
Nov 08, 2023	85.13	85.31	83.57	84.72	3,779,439	-0.88(-1.03%)
Nov 07, 2023	86.30	86.30	85.45	85.60	3,181,070	-0.42(-0.49%)
Nov 06, 2023	86.47	86.85	85.79	86.03	3,515,439	-0.54(-0.62%)
Nov 03, 2023	87.41	88.18	86.52	86.56	4,195,576	+0.37(+0.43%)
Nov 02, 2023	85.82	86.87	85.33	86.19	4,748,535	+0.34(+0.39%)
Nov 01, 2023	85.53	86.29	84.68	85.85	4,113,784	+0.62(+0.73%)
Oct 31, 2023	84.71	85.27	84.29	85.23	3,227,405	+0.95(+1.13%)
Oct 30, 2023	84.22	85.02	83.48	84.28	2,531,080	+0.35(+0.42%)
Oct 27, 2023	85.20	85.45	83.50	83.93	2,883,169	-1.60(-1.87%)
Oct 26, 2023	84.81	86.06	84.59	85.53	3,164,032	+1.01(+1.19%)
Oct 25, 2023	84.03	84.80	83.58	84.52	2,766,210	+0.37(+0.44%)
Oct 24, 2023	83.52	84.63	83.26	84.15	3,351,137	+1.37(+1.66%)
Oct 23, 2023	82.65	84.01	82.26	82.78	3,308,259	-0.67(-0.80%)
Oct 20, 2023	83.91	85.20	83.43	83.45	3,617,505	-0.72(-0.85%)
Oct 19, 2023	84.30	85.19	83.68	84.17	3,268,918	-0.39(-0.46%)
Oct 18, 2023	85.31	85.74	84.02	84.56	2,909,896	-0.74(-0.87%)
Oct 17, 2023	85.12	86.07	84.84	85.30	3,036,546	-0.48(-0.56%)
Oct 16, 2023	85.34	86.16	84.78	85.78	3,122,050	+0.75(+0.88%)
Oct 13, 2023	85.28	85.85	84.43	85.03	3,417,701	+0.62(+0.74%)
Oct 12, 2023	85.84	86.32	83.60	84.41	3,308,684	-1.76(-2.05%)
Oct 11, 2023	85.72	86.41	85.00	86.17	2,773,031	+0.89(+1.05%)
Oct 10, 2023	84.62	85.35	84.24	85.28	2,731,986	+0.68(+0.80%)
Oct 09, 2023	83.10	84.62	82.82	84.60	3,157,071	+1.26(+1.51%)
Oct 06, 2023	80.86	83.46	79.64	83.34	3,662,777	+1.38(+1.68%)
Oct 05, 2023	82.34	82.47	81.24	81.96	3,875,957	-0.61(-0.74%)
Oct 04, 2023	82.23	82.85	81.38	82.57	3,465,562	+0.35(+0.42%)
Oct 03, 2023	81.50	82.52	79.95	82.23	5,847,062	+0.31(+0.37%)
Oct 02, 2023	84.13	84.37	80.68	81.92	6,777,527	-2.70(-3.20%)
Sep 29, 2023	85.95	86.26	84.02	84.63	4,085,301	-0.40(-0.47%)
Sep 28, 2023	86.88	86.88	84.83	85.03	4,680,799	-1.35(-1.57%)
Sep 27, 2023	87.35	87.65	85.59	86.38	3,874,911	-0.99(-1.13%)
Sep 26, 2023	89.17	89.23	87.01	87.37	3,129,052	-2.10(-2.35%)
Sep 25, 2023	89.01	89.55	88.91	89.47	2,478,586	-0.02(-0.02%)
Sep 22, 2023	89.18	89.98	88.88	89.49	2,057,741	-0.08(-0.09%)
Sep 21, 2023	90.37	90.83	89.36	89.56	3,263,720	-0.92(-1.02%)
Sep 20, 2023	90.40	91.48	89.90	90.49	2,978,621	+0.51(+0.56%)
Sep 19, 2023	91.05	91.31	89.93	89.98	3,432,320	-1.07(-1.18%)
Sep 18, 2023	91.33	91.53	90.28	91.05	3,860,739	-0.21(-0.23%)
Sep 15, 2023	91.42	92.12	91.03	91.26	10,119,442	-0.26(-0.28%)
Sep 14, 2023	90.75	91.77	90.48	91.52	4,791,654	+1.51(+1.67%)
Sep 13, 2023	88.62	90.48	88.52	90.02	4,571,212	+1.69(+1.91%)
Sep 12, 2023	88.13	88.86	87.16	88.33	3,847,705	+0.33(+0.37%)
Sep 11, 2023	87.11	88.66	86.99	88.00	4,164,291	+0.73(+0.83%)
Sep 08, 2023	85.88	87.41	85.60	87.27	3,444,515	+1.55(+1.81%)
Sep 07, 2023	84.57	86.51	84.45	85.72	4,969,898	+1.83(+2.18%)
Sep 06, 2023	83.33	84.00	82.61	83.89	3,389,189	+0.81(+0.97%)
Sep 05, 2023	84.17	84.37	82.49	83.08	3,290,921	-1.23(-1.46%)