DUK(DUK)
DUK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $127.51 | $128.20 | $125.93 | $128.03 | 3.46M |
| 4/16/2026 | $127.73 | $129.01 | $127.12 | $128.63 | 2.71M |
| 4/15/2026 | $129.25 | $129.25 | $127.93 | $127.98 | 3.30M |
| 4/14/2026 | $129.85 | $130.10 | $128.38 | $129.78 | 2.51M |
| 4/13/2026 | $131.83 | $132.12 | $129.75 | $130.40 | 3.58M |
| 4/10/2026 | $132.41 | $133.52 | $131.79 | $131.79 | 2.76M |
| 4/9/2026 | $131.28 | $134.13 | $131.28 | $133.00 | 3.12M |
| 4/8/2026 | $130.32 | $131.66 | $129.46 | $131.60 | 3.72M |
| 4/7/2026 | $131.50 | $132.88 | $131.15 | $131.82 | 2.56M |
| 4/6/2026 | $131.63 | $132.70 | $131.00 | $131.41 | 2.82M |
| 4/2/2026 | $131.90 | $133.03 | $130.90 | $132.22 | 3.72M |
| 4/1/2026 | $130.43 | $131.87 | $129.86 | $130.90 | 4.31M |
| 3/31/2026 | $132.66 | $132.66 | $129.75 | $130.94 | 5.38M |
| 3/30/2026 | $131.45 | $132.71 | $131.07 | $131.71 | 3.97M |
| 3/27/2026 | $129.55 | $131.21 | $129.02 | $129.99 | 4.80M |
| 3/26/2026 | $128.33 | $129.88 | $127.90 | $129.38 | 3.18M |
| 3/25/2026 | $128.20 | $129.00 | $127.18 | $128.16 | 3.37M |
| 3/24/2026 | $126.98 | $129.09 | $126.85 | $127.38 | 4.42M |
| 3/23/2026 | $127.92 | $128.12 | $126.95 | $127.34 | 4.32M |
| 3/20/2026 | $130.43 | $130.54 | $126.77 | $126.81 | 7.64M |
| 3/19/2026 | $130.75 | $131.41 | $128.88 | $129.74 | 5.54M |
| 3/18/2026 | $132.31 | $132.64 | $130.70 | $130.75 | 3.45M |
| 3/17/2026 | $134.28 | $134.49 | $132.79 | $132.95 | 3.95M |
| 3/16/2026 | $133.85 | $134.27 | $133.05 | $133.46 | 4.97M |
| 3/13/2026 | $132.49 | $134.12 | $132.49 | $133.15 | 4.71M |
| 3/12/2026 | $130.00 | $133.20 | $129.96 | $131.82 | 5.84M |
| 3/11/2026 | $129.50 | $130.50 | $129.16 | $130.03 | 4.25M |
| 3/10/2026 | $129.50 | $130.69 | $128.55 | $129.69 | 8.18M |
| 3/9/2026 | $131.86 | $132.48 | $130.54 | $131.08 | 7.06M |
| 3/6/2026 | $131.40 | $132.63 | $130.23 | $132.50 | 5.04M |
| 3/5/2026 | $131.01 | $131.73 | $129.53 | $131.61 | 4.86M |
| 3/4/2026 | $131.50 | $132.66 | $130.56 | $131.88 | 3.70M |
| 3/3/2026 | $130.85 | $132.30 | $128.49 | $131.43 | 3.58M |
| 3/2/2026 | $131.00 | $132.20 | $130.55 | $131.63 | 5.03M |
| 2/27/2026 | $129.87 | $131.57 | $129.29 | $130.85 | 4.69M |
| 2/26/2026 | $129.27 | $129.80 | $128.24 | $129.23 | 3.74M |
| 2/25/2026 | $128.08 | $129.17 | $126.28 | $128.93 | 3.85M |
| 2/24/2026 | $127.86 | $128.57 | $126.52 | $128.46 | 4.23M |
| 2/23/2026 | $126.83 | $128.61 | $126.81 | $127.79 | 4.89M |
| 2/20/2026 | $127.18 | $127.31 | $125.08 | $126.78 | 5.04M |
| 2/19/2026 | $125.64 | $126.76 | $125.30 | $126.37 | 5.48M |
| 2/18/2026 | $126.90 | $126.90 | $124.78 | $125.24 | 4.11M |
| 2/17/2026 | $128.50 | $129.00 | $126.17 | $126.71 | 4.25M |
| 2/13/2026 | $125.11 | $128.26 | $124.98 | $128.20 | 5.57M |
| 2/12/2026 | $125.40 | $128.09 | $125.31 | $126.11 | 7.09M |
| 2/11/2026 | $124.27 | $125.40 | $122.92 | $125.20 | 5.98M |
| 2/10/2026 | $122.20 | $124.37 | $120.46 | $123.59 | 6.61M |
| 2/9/2026 | $121.49 | $122.06 | $120.78 | $121.72 | 4.29M |
| 2/6/2026 | $124.00 | $124.28 | $121.34 | $121.86 | 4.41M |
| 2/5/2026 | $123.03 | $124.05 | $122.43 | $123.41 | 4.22M |
| 2/4/2026 | $122.44 | $123.35 | $121.61 | $122.21 | 5.68M |
| 2/3/2026 | $119.48 | $121.90 | $119.48 | $121.67 | 4.17M |
| 2/2/2026 | $121.46 | $122.00 | $119.04 | $119.49 | 4.27M |
| 1/30/2026 | $120.72 | $121.43 | $120.10 | $121.35 | 5.60M |
| 1/29/2026 | $120.38 | $121.74 | $120.29 | $120.89 | 4.30M |
| 1/28/2026 | $120.20 | $121.10 | $119.60 | $120.24 | 4.46M |
| 1/27/2026 | $118.78 | $120.32 | $118.20 | $120.29 | 4.81M |
| 1/26/2026 | $118.16 | $119.70 | $118.01 | $118.78 | 3.96M |
| 1/23/2026 | $117.89 | $117.94 | $116.25 | $117.43 | 4.49M |
| 1/22/2026 | $119.15 | $119.51 | $117.62 | $117.71 | 3.81M |
| 1/21/2026 | $120.19 | $120.84 | $118.46 | $119.37 | 4.75M |
| 1/20/2026 | $119.07 | $119.65 | $118.10 | $119.55 | 4.60M |