Register to chat with like-minded investors on our interactive forums.
DUK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 98.73 | 1.02 | 1.04% | 98.25 | 99.08 | 98.21 | 2,121,288 |
| Apr 26 2024 | 97.71 | -1.32 | -1.33% | 99.00 | 99.22 | 97.62 | 1,990,269 |
| Apr 25 2024 | 99.03 | 0.07 | 0.07% | 99.005 | 99.605 | 98.01 | 2,477,357 |
| Apr 24 2024 | 98.96 | 0.76 | 0.77% | 97.51 | 99.19 | 96.68 | 2,652,479 |
| Apr 23 2024 | 98.20 | 0.08 | 0.08% | 98.11 | 99.05 | 97.90 | 2,148,891 |
| Apr 22 2024 | 98.12 | -0.12 | -0.12% | 98.13 | 98.50 | 97.70 | 2,938,048 |
| Apr 19 2024 | 98.24 | 2.31 | 2.41% | 96.10 | 98.405 | 95.98 | 4,256,807 |
| Apr 18 2024 | 95.93 | 1.43 | 1.51% | 94.91 | 96.03 | 94.21 | 2,639,210 |
| Apr 17 2024 | 94.50 | 1.63 | 1.76% | 93.57 | 94.755 | 93.20 | 1,765,792 |
| Apr 16 2024 | 92.87 | -1.26 | -1.34% | 93.30 | 93.70 | 92.745 | 2,564,931 |
| Apr 15 2024 | 94.13 | -0.77 | -0.81% | 95.50 | 95.63 | 93.68 | 2,620,461 |
| Apr 12 2024 | 94.90 | -0.39 | -0.41% | 95.64 | 95.92 | 94.615 | 2,279,786 |
| Apr 11 2024 | 95.29 | -0.12 | -0.13% | 96.22 | 96.23 | 94.51 | 2,116,150 |
| Apr 10 2024 | 95.41 | -1.91 | -1.96% | 95.75 | 95.765 | 94.51 | 2,418,019 |
| Apr 09 2024 | 97.32 | 1.01 | 1.05% | 96.70 | 97.49 | 96.11 | 2,469,401 |
| Apr 08 2024 | 96.31 | 0.40 | 0.42% | 95.63 | 96.55 | 95.54 | 2,347,570 |
| Apr 05 2024 | 95.91 | -0.21 | -0.22% | 95.80 | 96.20 | 95.16 | 2,485,414 |
| Apr 04 2024 | 96.12 | 0.15 | 0.16% | 96.74 | 96.87 | 95.195 | 2,693,882 |
| Apr 03 2024 | 95.97 | -0.57 | -0.59% | 96.50 | 96.63 | 95.84 | 2,274,997 |
| Apr 02 2024 | 96.54 | 0.47 | 0.49% | 95.81 | 97.3601 | 95.81 | 2,199,327 |
| Apr 01 2024 | 96.07 | -0.64 | -0.66% | 96.50 | 96.59 | 95.375 | 1,859,128 |
| Mar 28 2024 | 96.71 | 0.62 | 0.65% | 96.14 | 96.85 | 95.77 | 2,771,273 |
| Mar 27 2024 | 96.09 | 2.42 | 2.58% | 94.10 | 96.13 | 93.92 | 3,165,127 |
| Mar 26 2024 | 93.67 | -1.17 | -1.23% | 94.80 | 95.07 | 93.57 | 2,821,296 |
| Mar 25 2024 | 94.84 | 0.23 | 0.24% | 94.88 | 95.16 | 94.39 | 2,015,441 |
| Mar 22 2024 | 94.61 | -0.35 | -0.37% | 95.55 | 95.73 | 94.56 | 2,308,619 |
| Mar 21 2024 | 94.96 | -0.45 | -0.47% | 95.49 | 96.05 | 94.93 | 2,716,202 |
| Mar 20 2024 | 95.41 | 0.27 | 0.28% | 95.00 | 95.72 | 94.575 | 2,678,434 |
| Mar 19 2024 | 95.14 | 0.20 | 0.21% | 95.09 | 95.59 | 94.55 | 2,522,123 |
| Mar 18 2024 | 94.94 | 0.23 | 0.24% | 94.85 | 95.235 | 94.11 | 2,736,737 |
| Mar 15 2024 | 94.71 | -0.34 | -0.36% | 94.48 | 95.6589 | 94.36 | 6,308,083 |
| Mar 14 2024 | 95.05 | -0.45 | -0.47% | 95.29 | 95.82 | 94.34 | 3,540,971 |
| Mar 13 2024 | 95.50 | 0.49 | 0.52% | 95.48 | 96.30 | 95.405 | 3,519,178 |
| Mar 12 2024 | 95.01 | -0.83 | -0.87% | 95.39 | 96.25 | 94.69 | 2,878,125 |
| Mar 11 2024 | 95.84 | 0.90 | 0.95% | 94.82 | 95.89 | 94.50 | 1,967,083 |
| Mar 08 2024 | 94.94 | 0.46 | 0.49% | 94.48 | 95.12 | 93.80 | 2,266,486 |
| Mar 07 2024 | 94.48 | 0.41 | 0.44% | 94.67 | 95.13 | 94.23 | 2,599,877 |
| Mar 06 2024 | 94.07 | 1.38 | 1.49% | 93.47 | 94.32 | 92.971 | 4,224,227 |
| Mar 05 2024 | 92.69 | 0.27 | 0.29% | 92.78 | 94.27 | 92.33 | 3,677,769 |
| Mar 04 2024 | 92.42 | 1.56 | 1.72% | 90.22 | 92.56 | 90.22 | 3,724,589 |
| Mar 01 2024 | 90.86 | -0.97 | -1.06% | 91.75 | 91.88 | 90.09 | 3,367,190 |
| Feb 29 2024 | 91.83 | 1.09 | 1.20% | 91.06 | 92.08 | 90.76 | 5,237,695 |
| Feb 28 2024 | 90.74 | -0.11 | -0.12% | 90.75 | 91.25 | 90.431 | 3,255,593 |
| Feb 27 2024 | 90.85 | 0.20 | 0.22% | 90.64 | 91.33 | 90.455 | 2,963,075 |
| Feb 26 2024 | 90.65 | -2.08 | -2.24% | 92.96 | 92.96 | 90.5202 | 3,797,360 |
| Feb 23 2024 | 92.73 | 0.60 | 0.65% | 92.40 | 93.33 | 91.92 | 2,494,544 |
| Feb 22 2024 | 92.13 | -0.86 | -0.92% | 92.29 | 92.5857 | 91.30 | 4,130,683 |
| Feb 21 2024 | 92.99 | 1.05 | 1.14% | 92.20 | 93.28 | 92.02 | 2,780,853 |
| Feb 20 2024 | 91.94 | 0.06 | 0.07% | 92.00 | 92.7762 | 91.51 | 2,590,699 |
| Feb 16 2024 | 91.88 | -0.48 | -0.52% | 92.07 | 92.335 | 91.10 | 4,119,973 |
| Feb 15 2024 | 92.36 | 1.02 | 1.12% | 90.41 | 92.41 | 90.41 | 2,950,525 |
| Feb 14 2024 | 91.34 | -0.27 | -0.29% | 91.30 | 91.99 | 90.93 | 3,061,449 |
| Feb 13 2024 | 91.61 | -1.04 | -1.12% | 92.315 | 92.43 | 90.30 | 3,331,582 |
| Feb 12 2024 | 92.65 | 0.96 | 1.05% | 91.55 | 92.8499 | 91.17 | 3,923,813 |
| Feb 09 2024 | 91.69 | -0.96 | -1.04% | 92.41 | 92.73 | 91.63 | 4,641,269 |
| Feb 08 2024 | 92.65 | -2.85 | -2.98% | 94.74 | 95.20 | 91.47 | 5,579,702 |
| Feb 07 2024 | 95.50 | 0.44 | 0.46% | 95.47 | 95.61 | 94.78 | 2,450,397 |
| Feb 06 2024 | 95.06 | -0.19 | -0.20% | 95.09 | 95.41 | 94.75 | 2,171,153 |
| Feb 05 2024 | 95.25 | -0.97 | -1.01% | 95.50 | 96.075 | 94.76 | 3,142,673 |
| Feb 02 2024 | 96.22 | -1.57 | -1.61% | 96.85 | 97.10 | 95.5122 | 2,515,719 |
| Feb 01 2024 | 97.79 | 1.96 | 2.05% | 95.49 | 97.85 | 94.75 | 2,744,475 |
| Jan 31 2024 | 95.83 | 0.30 | 0.31% | 96.10 | 96.99 | 95.30 | 3,664,569 |
