Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DUK-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 24.86 | -0.37 | -1.47% | 24.85 | 25.03 | 24.73 | 69,242 |
| May 15 2024 | 25.23 | 0.13 | 0.52% | 25.24 | 25.35 | 25.10 | 56,181 |
| May 14 2024 | 25.10 | 0.13 | 0.52% | 24.98 | 25.14 | 24.98 | 46,474 |
| May 13 2024 | 24.97 | 0.05 | 0.20% | 25.00 | 25.02 | 24.91 | 24,385 |
| May 10 2024 | 24.92 | 0.04 | 0.16% | 24.92 | 25.00 | 24.83 | 58,484 |
| May 09 2024 | 24.88 | -0.03 | -0.12% | 24.91 | 25.01 | 24.82 | 44,591 |
| May 08 2024 | 24.91 | -0.17 | -0.68% | 25.07 | 25.16 | 24.82 | 81,130 |
| May 07 2024 | 25.08 | -0.03 | -0.12% | 25.11 | 25.22 | 25.02 | 42,481 |
| May 06 2024 | 25.11 | 0.07 | 0.28% | 25.18 | 25.21 | 25.04 | 64,564 |
| May 03 2024 | 25.04 | 0.14 | 0.56% | 25.01 | 25.12 | 24.97 | 126,441 |
| May 02 2024 | 24.90 | 0.08 | 0.32% | 24.82 | 24.97 | 24.77 | 40,344 |
| May 01 2024 | 24.82 | 0.07 | 0.28% | 24.81 | 24.94 | 24.70 | 102,072 |
| Apr 30 2024 | 24.75 | -0.10 | -0.40% | 24.82 | 24.97 | 24.69 | 124,761 |
| Apr 29 2024 | 24.85 | 0.06 | 0.24% | 24.86 | 24.96 | 24.81 | 38,480 |
| Apr 26 2024 | 24.79 | -0.03 | -0.12% | 24.89 | 25.03 | 24.76 | 58,007 |
| Apr 25 2024 | 24.82 | -0.13 | -0.52% | 24.78 | 24.94 | 24.69 | 63,818 |
| Apr 24 2024 | 24.95 | -0.05 | -0.20% | 24.95 | 25.04 | 24.88 | 63,251 |
| Apr 23 2024 | 25.00 | 0.20 | 0.81% | 24.85 | 25.04 | 24.81 | 59,200 |
| Apr 22 2024 | 24.80 | 0.02 | 0.08% | 24.82 | 24.92 | 24.77 | 55,440 |
| Apr 19 2024 | 24.78 | 0.11 | 0.45% | 24.74 | 24.85 | 24.67 | 45,761 |
| Apr 18 2024 | 24.67 | -0.08 | -0.32% | 24.76 | 24.89 | 24.61 | 57,983 |
| Apr 17 2024 | 24.75 | 0.08 | 0.32% | 24.76 | 24.90 | 24.67 | 65,261 |
| Apr 16 2024 | 24.67 | 0.11 | 0.45% | 24.50 | 24.82 | 24.41 | 128,351 |
| Apr 15 2024 | 24.56 | -0.35 | -1.41% | 24.89 | 24.89 | 24.56 | 124,980 |
| Apr 12 2024 | 24.91 | -0.06 | -0.24% | 24.95 | 25.01 | 24.86 | 59,574 |
| Apr 11 2024 | 24.97 | -0.03 | -0.12% | 25.00 | 25.02 | 24.82 | 90,495 |
| Apr 10 2024 | 25.00 | -0.14 | -0.56% | 25.05 | 25.13 | 24.93 | 132,122 |
| Apr 09 2024 | 25.14 | 0.08 | 0.32% | 25.05 | 25.19 | 25.01 | 61,087 |
| Apr 08 2024 | 25.06 | -0.11 | -0.42% | 25.12 | 25.24 | 25.04 | 38,889 |
| Apr 05 2024 | 25.17 | 0.00 | 0.02% | 25.10 | 25.24 | 25.03 | 25,398 |
| Apr 04 2024 | 25.16 | 0.10 | 0.40% | 25.09 | 25.23 | 25.03 | 27,704 |
| Apr 03 2024 | 25.06 | 0.14 | 0.56% | 24.92 | 25.11 | 24.83 | 65,802 |
| Apr 02 2024 | 24.92 | -0.10 | -0.40% | 24.92 | 25.05 | 24.82 | 48,099 |
| Apr 01 2024 | 25.02 | 0.17 | 0.68% | 24.97 | 25.08 | 24.80 | 106,486 |
| Mar 28 2024 | 24.85 | -0.45 | -1.78% | 25.30 | 25.40 | 24.83 | 239,824 |
| Mar 27 2024 | 25.30 | -0.08 | -0.32% | 25.35 | 25.36 | 25.20 | 51,104 |
| Mar 26 2024 | 25.38 | 0.11 | 0.44% | 25.25 | 25.38 | 25.18 | 42,358 |
| Mar 25 2024 | 25.27 | -0.12 | -0.48% | 25.32 | 25.38 | 25.22 | 27,495 |
| Mar 22 2024 | 25.39 | -0.03 | -0.12% | 25.37 | 25.47 | 25.27 | 42,600 |
| Mar 21 2024 | 25.42 | 0.05 | 0.20% | 25.43 | 25.55 | 25.27 | 48,888 |
| Mar 20 2024 | 25.37 | 0.01 | 0.04% | 25.31 | 25.42 | 25.26 | 41,661 |
| Mar 19 2024 | 25.36 | 0.07 | 0.28% | 25.29 | 25.40 | 25.25 | 42,291 |
| Mar 18 2024 | 25.29 | 0.08 | 0.32% | 25.29 | 25.32 | 25.23 | 58,157 |
| Mar 15 2024 | 25.21 | -0.05 | -0.20% | 25.27 | 25.33 | 25.14 | 37,942 |
| Mar 14 2024 | 25.26 | -0.08 | -0.32% | 25.34 | 25.34 | 25.21 | 32,627 |
| Mar 13 2024 | 25.34 | 0.07 | 0.28% | 25.30 | 25.40 | 25.20 | 36,053 |
| Mar 12 2024 | 25.27 | -0.09 | -0.36% | 25.36 | 25.36 | 25.20 | 55,896 |
| Mar 11 2024 | 25.36 | -0.13 | -0.51% | 25.43 | 25.49 | 25.36 | 28,366 |
| Mar 08 2024 | 25.49 | 0.00 | 0.00% | 25.50 | 25.50 | 25.40 | 24,082 |
| Mar 07 2024 | 25.49 | 0.09 | 0.35% | 25.40 | 25.49 | 25.27 | 43,349 |
| Mar 06 2024 | 25.40 | 0.10 | 0.40% | 25.30 | 25.46 | 25.16 | 58,691 |
| Mar 05 2024 | 25.30 | 0.10 | 0.40% | 25.27 | 25.30 | 25.14 | 52,393 |
| Mar 04 2024 | 25.20 | -0.18 | -0.71% | 25.34 | 25.39 | 25.20 | 42,894 |
| Mar 01 2024 | 25.38 | -0.04 | -0.16% | 25.36 | 25.40 | 25.24 | 53,881 |
| Feb 29 2024 | 25.42 | 0.22 | 0.87% | 25.18 | 25.49 | 25.12 | 171,538 |
| Feb 28 2024 | 25.20 | 0.05 | 0.20% | 25.18 | 25.22 | 25.11 | 40,296 |
| Feb 27 2024 | 25.15 | -0.02 | -0.08% | 25.11 | 25.16 | 25.08 | 43,032 |
| Feb 26 2024 | 25.17 | -0.03 | -0.12% | 25.15 | 25.19 | 25.06 | 36,352 |
| Feb 23 2024 | 25.20 | 0.15 | 0.60% | 25.10 | 25.20 | 25.09 | 34,271 |
| Feb 22 2024 | 25.05 | 0.05 | 0.20% | 25.17 | 25.17 | 25.00 | 30,735 |
| Feb 21 2024 | 25.00 | -0.16 | -0.64% | 25.20 | 25.31 | 24.99 | 56,482 |
| Feb 20 2024 | 25.16 | 0.04 | 0.16% | 25.14 | 25.20 | 25.04 | 33,333 |
