Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	84.50	85.89	84.12	85.45	4,344,163	+1.22(+1.45%)
May 30, 2023	84.98	85.61	84.11	84.22	3,144,041	-0.66(-0.78%)
May 26, 2023	84.89	85.00	83.75	84.88	3,203,354	-0.18(-0.21%)
May 25, 2023	86.13	86.14	84.43	85.06	3,793,713	-1.22(-1.41%)
May 24, 2023	87.07	87.45	86.15	86.28	2,947,036	-0.56(-0.65%)
May 23, 2023	87.61	88.40	86.70	86.84	3,860,439	-1.17(-1.33%)
May 22, 2023	88.90	89.20	87.84	88.01	2,847,931	-0.52(-0.58%)
May 19, 2023	89.25	89.70	88.53	88.53	2,495,887	-0.29(-0.32%)
May 18, 2023	88.43	89.02	88.03	88.82	2,900,674	-0.20(-0.23%)
May 17, 2023	90.15	90.44	88.61	89.02	3,100,825	-0.95(-1.05%)
May 16, 2023	92.34	92.43	89.95	89.96	2,308,524	-2.22(-2.41%)
May 15, 2023	93.45	93.64	91.94	92.18	2,111,366	-1.07(-1.15%)
May 12, 2023	93.58	94.13	92.83	93.26	2,315,660	+0.11(+0.12%)
May 11, 2023	93.78	94.11	92.75	93.14	1,922,987	-0.77(-0.82%)
May 10, 2023	93.61	94.25	92.95	93.91	3,175,532	+1.03(+1.11%)
May 09, 2023	92.57	93.18	92.04	92.88	4,407,274	-0.81(-0.86%)
May 08, 2023	93.87	94.54	93.07	93.68	3,271,788	-0.44(-0.46%)
May 05, 2023	92.96	94.17	92.58	94.12	2,733,124	+1.18(+1.27%)
May 04, 2023	92.43	93.30	91.99	92.94	3,237,974	+0.74(+0.80%)
May 03, 2023	92.92	93.52	92.10	92.20	3,376,536	-0.26(-0.28%)
May 02, 2023	93.78	93.98	92.10	92.45	2,719,477	-1.41(-1.50%)
May 01, 2023	93.64	94.85	93.39	93.86	3,418,251	+0.20(+0.21%)
Apr 28, 2023	94.04	94.57	93.00	93.66	2,106,159	-0.56(-0.59%)
Apr 27, 2023	93.22	94.25	93.13	94.22	2,412,538	+1.06(+1.14%)
Apr 26, 2023	93.78	94.41	92.94	93.16	2,892,647	-1.32(-1.39%)
Apr 25, 2023	93.79	95.09	93.73	94.48	2,925,109	+0.80(+0.85%)
Apr 24, 2023	93.40	94.04	92.41	93.68	2,273,018	+0.51(+0.55%)
Apr 21, 2023	93.59	93.92	92.53	93.17	2,308,333	+0.13(+0.14%)
Apr 20, 2023	93.55	93.62	92.59	93.04	2,104,880	-0.17(-0.18%)
Apr 19, 2023	92.75	93.35	92.39	93.21	2,243,527	+0.94(+1.02%)
Apr 18, 2023	92.97	93.28	92.10	92.27	2,084,200	-0.95(-1.02%)
Apr 17, 2023	93.00	93.53	92.33	93.22	2,337,612	+0.73(+0.79%)
Apr 14, 2023	92.95	93.12	92.20	92.49	3,397,096	-1.42(-1.51%)
Apr 13, 2023	93.37	94.08	91.97	93.91	3,390,140	-0.26(-0.27%)
Apr 12, 2023	94.50	94.75	93.75	94.17	2,049,765	+0.06(+0.06%)
Apr 11, 2023	93.95	94.35	93.45	94.11	1,905,020	+0.21(+0.22%)
Apr 10, 2023	94.03	94.17	92.89	93.90	2,774,906	-0.58(-0.61%)
Apr 06, 2023	94.25	94.52	93.21	94.48	3,052,309	+0.85(+0.91%)
Apr 05, 2023	91.88	94.05	91.67	93.63	4,716,006	+2.47(+2.71%)
Apr 04, 2023	89.95	91.21	89.71	91.15	5,324,247	+1.08(+1.20%)
Apr 03, 2023	90.09	91.59	89.51	90.07	6,607,629	-1.31(-1.43%)
Mar 31, 2023	91.32	91.87	90.86	91.38	3,383,756	+0.29(+0.32%)
Mar 30, 2023	91.36	91.98	90.65	91.09	2,639,556	-0.10(-0.11%)
Mar 29, 2023	89.99	91.31	89.98	91.19	2,479,291	+1.44(+1.60%)
Mar 28, 2023	89.59	90.77	89.36	89.75	3,171,307	+0.06(+0.06%)
Mar 27, 2023	89.74	90.33	89.35	89.70	2,869,494	+0.30(+0.34%)
Mar 24, 2023	86.83	89.43	86.82	89.39	3,809,865	+2.67(+3.08%)
Mar 23, 2023	88.09	88.69	86.55	86.72	2,917,187	-1.33(-1.51%)
Mar 22, 2023	89.47	89.95	88.01	88.05	3,261,764	-1.72(-1.92%)
Mar 21, 2023	91.95	92.03	88.63	89.77	4,314,357	-2.41(-2.61%)
Mar 20, 2023	91.75	92.45	91.56	92.18	3,335,894	+0.87(+0.95%)
Mar 17, 2023	91.41	92.01	90.66	91.31	6,243,587	-0.77(-0.83%)
Mar 16, 2023	91.67	93.45	91.41	92.07	5,129,981	+0.35(+0.38%)
Mar 15, 2023	89.99	92.35	89.68	91.72	4,071,538	+1.65(+1.83%)
Mar 14, 2023	89.84	91.06	89.13	90.07	3,988,712	+0.87(+0.98%)
Mar 13, 2023	87.83	91.44	87.83	89.20	4,795,742	+1.27(+1.44%)
Mar 10, 2023	89.44	89.63	87.48	87.93	2,775,566	-1.32(-1.48%)
Mar 09, 2023	90.00	91.00	88.80	89.25	2,903,985	-0.43(-0.48%)
Mar 08, 2023	88.71	89.83	88.58	89.68	2,586,454	+1.09(+1.23%)
Mar 07, 2023	91.05	91.10	88.08	88.59	2,973,476	-2.33(-2.56%)
Mar 06, 2023	90.45	90.97	90.30	90.92	2,859,238	+0.56(+0.62%)
Mar 03, 2023	89.00	90.42	88.34	90.36	4,287,946	+1.53(+1.73%)
Mar 02, 2023	86.93	89.01	86.88	88.82	2,733,178	+1.76(+2.02%)