Register to chat with like-minded investors on our interactive forums.
DUK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 116.37 | 1.23 | 1.07% | 115.52 | 116.67 | 115.34 | 6,276,529 |
| Sep 19 2024 | 115.14 | -0.74 | -0.64% | 115.20 | 115.54 | 113.95 | 3,975,139 |
| Sep 18 2024 | 115.88 | -0.85 | -0.73% | 116.63 | 117.175 | 115.29 | 2,266,259 |
| Sep 17 2024 | 116.73 | -0.97 | -0.82% | 117.55 | 117.73 | 116.315 | 2,252,103 |
| Sep 16 2024 | 117.70 | 0.39 | 0.33% | 118.11 | 118.31 | 117.46 | 2,232,829 |
| Sep 13 2024 | 117.31 | 1.34 | 1.16% | 116.24 | 117.40 | 115.74 | 2,308,077 |
| Sep 12 2024 | 115.97 | -0.23 | -0.20% | 116.36 | 116.825 | 115.84 | 2,390,257 |
| Sep 11 2024 | 116.20 | -0.73 | -0.62% | 116.38 | 116.49 | 115.34 | 3,667,410 |
| Sep 10 2024 | 116.93 | -0.23 | -0.20% | 117.37 | 118.18 | 116.71 | 2,593,420 |
| Sep 09 2024 | 117.16 | 0.56 | 0.48% | 116.93 | 117.25 | 115.94 | 2,829,477 |
| Sep 06 2024 | 116.60 | -0.25 | -0.21% | 117.05 | 117.33 | 116.225 | 3,482,269 |
| Sep 05 2024 | 116.85 | -0.21 | -0.18% | 117.77 | 118.11 | 116.32 | 2,582,707 |
| Sep 04 2024 | 117.06 | 1.27 | 1.10% | 116.48 | 117.93 | 115.96 | 2,794,550 |
| Sep 03 2024 | 115.79 | 1.84 | 1.61% | 114.18 | 116.4099 | 113.91 | 3,792,515 |
| Aug 30 2024 | 113.95 | 0.96 | 0.85% | 113.00 | 114.08 | 112.84 | 3,022,371 |
| Aug 29 2024 | 112.99 | 0.29 | 0.26% | 112.71 | 113.07 | 111.85 | 2,012,221 |
| Aug 28 2024 | 112.70 | 0.80 | 0.71% | 112.39 | 113.64 | 111.89 | 2,425,202 |
| Aug 27 2024 | 111.90 | -1.11 | -0.98% | 112.77 | 113.09 | 111.775 | 2,136,514 |
| Aug 26 2024 | 113.01 | 0.65 | 0.58% | 112.53 | 113.63 | 112.01 | 3,038,859 |
| Aug 23 2024 | 112.36 | 0.24 | 0.21% | 112.25 | 113.00 | 111.90 | 2,732,360 |
| Aug 22 2024 | 112.12 | -0.61 | -0.54% | 112.70 | 112.70 | 111.45 | 5,459,713 |
| Aug 21 2024 | 112.73 | 0.35 | 0.31% | 112.37 | 113.16 | 112.255 | 3,148,835 |
| Aug 20 2024 | 112.38 | -0.34 | -0.30% | 112.91 | 113.41 | 112.10 | 2,856,936 |
| Aug 19 2024 | 112.72 | 0.42 | 0.37% | 112.28 | 113.18 | 112.25 | 1,716,174 |
| Aug 16 2024 | 112.30 | -0.81 | -0.72% | 112.38 | 112.65 | 111.61 | 2,642,701 |
| Aug 15 2024 | 113.11 | -0.35 | -0.31% | 112.93 | 113.269 | 112.40 | 2,658,181 |
| Aug 14 2024 | 113.46 | -0.26 | -0.23% | 113.38 | 114.54 | 112.81 | 1,978,440 |
| Aug 13 2024 | 113.72 | 0.35 | 0.31% | 113.35 | 113.94 | 112.77 | 2,732,898 |
| Aug 12 2024 | 113.37 | 0.70 | 0.62% | 112.63 | 113.42 | 112.095 | 3,057,831 |
| Aug 09 2024 | 112.67 | 0.24 | 0.21% | 112.92 | 112.96 | 111.13 | 2,218,728 |
| Aug 08 2024 | 112.43 | -1.08 | -0.95% | 112.47 | 113.96 | 111.90 | 4,716,337 |
| Aug 07 2024 | 113.51 | 0.59 | 0.52% | 113.22 | 114.78 | 112.63 | 4,940,650 |
| Aug 06 2024 | 112.92 | 1.91 | 1.72% | 112.31 | 114.20 | 111.36 | 4,289,809 |
| Aug 05 2024 | 111.01 | -2.91 | -2.55% | 114.11 | 114.98 | 111.01 | 4,909,657 |
| Aug 02 2024 | 113.92 | 1.32 | 1.17% | 114.35 | 116.67 | 111.65 | 4,611,768 |
| Aug 01 2024 | 112.60 | 3.33 | 3.05% | 109.77 | 112.71 | 109.27 | 3,976,481 |
| Jul 31 2024 | 109.27 | -0.63 | -0.57% | 108.90 | 109.75 | 108.43 | 3,946,111 |
| Jul 30 2024 | 109.90 | 1.22 | 1.12% | 108.91 | 110.03 | 107.895 | 2,929,936 |
| Jul 29 2024 | 108.68 | 0.65 | 0.60% | 108.28 | 109.20 | 107.94 | 3,445,113 |
| Jul 26 2024 | 108.03 | 0.47 | 0.44% | 107.87 | 108.48 | 107.41 | 2,270,515 |
| Jul 25 2024 | 107.56 | -1.04 | -0.96% | 108.99 | 110.02 | 106.95 | 3,165,243 |
| Jul 24 2024 | 108.60 | 1.48 | 1.38% | 108.25 | 108.92 | 107.04 | 2,876,771 |
| Jul 23 2024 | 107.12 | -0.42 | -0.39% | 107.48 | 107.90 | 107.02 | 1,512,092 |
| Jul 22 2024 | 107.54 | 0.62 | 0.58% | 106.94 | 107.70 | 106.58 | 2,370,347 |
| Jul 19 2024 | 106.92 | 0.01 | 0.01% | 107.58 | 107.66 | 106.31 | 2,170,660 |
| Jul 18 2024 | 106.91 | -0.61 | -0.57% | 107.01 | 108.59 | 106.715 | 2,638,849 |
| Jul 17 2024 | 107.52 | 0.99 | 0.93% | 107.07 | 108.44 | 105.65 | 3,374,814 |
| Jul 16 2024 | 106.53 | 1.21 | 1.15% | 106.31 | 107.2559 | 105.8502 | 3,056,857 |
| Jul 15 2024 | 105.32 | -0.07 | -0.07% | 104.69 | 105.39 | 104.015 | 2,863,439 |
| Jul 12 2024 | 105.39 | 0.93 | 0.89% | 104.68 | 105.90 | 104.2709 | 2,708,491 |
| Jul 11 2024 | 104.46 | 1.63 | 1.59% | 103.06 | 104.89 | 102.66 | 3,330,814 |
| Jul 10 2024 | 102.83 | 1.89 | 1.87% | 101.25 | 102.90 | 100.90 | 3,128,415 |
| Jul 09 2024 | 100.94 | 0.30 | 0.30% | 100.59 | 101.40 | 100.30 | 3,200,556 |
| Jul 08 2024 | 100.64 | 0.08 | 0.08% | 100.44 | 101.39 | 100.03 | 2,535,137 |
| Jul 05 2024 | 100.56 | 0.72 | 0.72% | 100.00 | 100.97 | 99.55 | 1,929,858 |
| Jul 03 2024 | 99.84 | 0.03 | 0.03% | 99.72 | 101.07 | 99.54 | 1,072,697 |
| Jul 02 2024 | 99.81 | 0.46 | 0.46% | 99.63 | 100.01 | 99.21 | 1,856,084 |
| Jul 01 2024 | 99.35 | -1.24 | -1.23% | 100.74 | 101.26 | 99.2867 | 2,097,469 |
| Jun 28 2024 | 100.59 | 0.00 | 0.00% | 100.59 | 100.59 | 100.59 | 0 |
| Jun 27 2024 | 100.59 | 0.64 | 0.64% | 100.00 | 100.89 | 99.75 | 2,357,721 |
| Jun 26 2024 | 99.95 | -0.25 | -0.25% | 99.85 | 100.21 | 99.30 | 1,958,927 |
| Jun 25 2024 | 100.20 | -1.31 | -1.29% | 101.24 | 101.50 | 99.96 | 2,144,711 |
