Duke Energy (NY: DUK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	94.76	95.28	93.87	95.17	4,007,239	+0.75(+0.80%)
Jan 30, 2023	94.04	94.90	93.98	94.42	2,659,805	+0.06(+0.06%)
Jan 27, 2023	94.02	94.74	93.43	94.37	2,451,192	+0.22(+0.24%)
Jan 26, 2023	93.73	94.49	93.59	94.14	2,253,544	-0.07(-0.08%)
Jan 25, 2023	93.17	94.24	92.88	94.22	2,224,602	+0.05(+0.05%)
Jan 24, 2023	94.13	94.28	92.12	94.17	3,281,146	+0.35(+0.38%)
Jan 23, 2023	94.32	95.08	93.59	93.82	3,581,023	-0.77(-0.82%)
Jan 20, 2023	94.64	94.86	92.95	94.59	4,271,779	-0.14(-0.15%)
Jan 19, 2023	94.99	95.61	94.35	94.73	3,257,182	-0.26(-0.27%)
Jan 18, 2023	96.99	97.15	94.77	94.99	3,393,570	-1.83(-1.89%)
Jan 17, 2023	97.71	97.94	96.71	96.82	3,824,334	-0.71(-0.72%)
Jan 13, 2023	97.08	97.96	96.86	97.52	2,931,086	-0.09(-0.10%)
Jan 12, 2023	98.28	98.59	97.38	97.62	2,529,781	-0.54(-0.55%)
Jan 11, 2023	97.94	98.57	97.71	98.16	2,539,152	+0.21(+0.22%)
Jan 10, 2023	97.43	97.98	97.05	97.94	2,416,511	+0.22(+0.23%)
Jan 09, 2023	97.57	98.87	97.32	97.72	2,538,625	+0.01(+0.01%)
Jan 06, 2023	96.80	98.28	96.61	97.71	2,322,195	+1.78(+1.86%)
Jan 05, 2023	96.47	96.95	95.15	95.93	2,067,416	-1.44(-1.48%)
Jan 04, 2023	96.86	97.89	96.47	97.37	3,035,459	+1.03(+1.07%)
Jan 03, 2023	95.87	96.43	94.93	96.34	2,892,289	+0.66(+0.69%)
Dec 30, 2022	96.50	96.61	94.75	95.68	2,212,766	-0.79(-0.82%)
Dec 29, 2022	95.96	97.00	95.96	96.47	1,555,041	+0.87(+0.91%)
Dec 28, 2022	96.61	97.06	95.38	95.59	1,816,627	-0.72(-0.74%)
Dec 27, 2022	95.77	96.59	95.27	96.31	1,828,325	+0.63(+0.66%)
Dec 23, 2022	94.59	95.82	93.88	95.68	1,941,321	+0.97(+1.02%)
Dec 22, 2022	94.48	94.74	93.09	94.71	2,488,991	+0.03(+0.03%)
Dec 21, 2022	93.55	94.84	93.50	94.68	2,442,919	+1.59(+1.71%)
Dec 20, 2022	92.97	93.75	92.15	93.09	2,577,416	-0.02(-0.02%)
Dec 19, 2022	93.02	94.13	92.63	93.11	3,906,267	-0.10(-0.11%)
Dec 16, 2022	94.83	94.87	92.14	93.21	11,435,770	-2.02(-2.12%)
Dec 15, 2022	95.74	95.98	94.70	95.23	3,909,013	-0.73(-0.76%)
Dec 14, 2022	95.91	98.03	95.34	95.96	4,810,334	+0.19(+0.19%)
Dec 13, 2022	96.01	96.93	95.15	95.78	6,008,164	+0.72(+0.76%)
Dec 12, 2022	94.23	95.16	93.18	95.05	2,943,989	+1.83(+1.96%)
Dec 09, 2022	92.97	93.75	92.91	93.22	2,150,977	-0.09(-0.10%)
Dec 08, 2022	92.54	93.50	92.27	93.32	2,223,808	+0.81(+0.87%)
Dec 07, 2022	93.22	94.07	92.28	92.51	2,837,062	-0.86(-0.93%)
Dec 06, 2022	92.18	93.55	92.02	93.37	3,045,057	+1.28(+1.39%)
Dec 05, 2022	91.73	92.49	91.52	92.09	2,381,622	-0.36(-0.39%)
Dec 02, 2022	92.33	92.67	91.50	92.45	2,258,081	-0.73(-0.79%)
Dec 01, 2022	93.68	94.66	92.79	93.19	3,584,523	+0.35(+0.38%)
Nov 30, 2022	90.65	93.29	90.35	92.83	6,514,855	+1.85(+2.03%)
Nov 29, 2022	91.07	91.25	90.33	90.98	2,290,033	-0.62(-0.68%)
Nov 28, 2022	92.15	92.58	91.24	91.61	2,458,452	-0.94(-1.01%)
Nov 25, 2022	91.97	92.89	91.88	92.54	1,373,208	+1.00(+1.10%)
Nov 23, 2022	90.55	91.67	90.52	91.54	2,934,557	+0.80(+0.88%)
Nov 22, 2022	90.57	91.68	90.37	90.74	2,512,400	+0.59(+0.66%)
Nov 21, 2022	89.69	90.62	89.35	90.15	3,567,912	+0.23(+0.26%)
Nov 18, 2022	89.61	90.32	89.18	89.92	3,961,980	+1.18(+1.33%)
Nov 17, 2022	89.47	89.87	88.19	88.74	2,966,440	-1.31(-1.46%)
Nov 16, 2022	89.53	91.10	89.53	90.05	3,963,989	+0.74(+0.83%)
Nov 15, 2022	88.82	89.62	88.11	89.31	5,030,891	+1.54(+1.76%)
Nov 14, 2022	87.94	88.67	87.60	87.76	5,200,800	+0.26(+0.29%)
Nov 11, 2022	89.38	89.42	86.84	87.50	3,574,488	-1.77(-1.99%)
Nov 10, 2022	88.14	89.51	86.67	89.28	3,916,363	+3.36(+3.91%)
Nov 09, 2022	86.09	86.80	85.64	85.92	2,982,864	+0.23(+0.27%)
Nov 08, 2022	85.08	86.45	84.90	85.69	3,128,676	+0.89(+1.05%)
Nov 07, 2022	85.97	86.02	83.08	84.80	4,895,360	-1.27(-1.47%)
Nov 04, 2022	87.03	87.15	84.07	86.07	5,235,203	+0.36(+0.42%)
Nov 03, 2022	84.58	86.25	84.20	85.71	3,404,719	+0.31(+0.37%)
Nov 02, 2022	85.94		85.27	85.40	3,329,510	-0.79(-0.92%)