DUK(DUK)
DUK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $127.85 | $128.48 | $127.50 | $128.40 | 3.99M |
| 6/25/2026 | $126.69 | $128.16 | $125.72 | $127.11 | 3.99M |
| 6/24/2026 | $125.86 | $126.54 | $124.73 | $126.53 | 4.42M |
| 6/23/2026 | $124.75 | $125.58 | $123.45 | $125.05 | 3.67M |
| 6/22/2026 | $123.48 | $124.72 | $123.35 | $123.52 | 3.80M |
| 6/18/2026 | $123.00 | $125.25 | $122.83 | $123.86 | 8.87M |
| 6/17/2026 | $125.20 | $125.81 | $123.01 | $123.73 | 3.27M |
| 6/16/2026 | $125.02 | $126.97 | $125.00 | $126.06 | 3.56M |
| 6/15/2026 | $124.00 | $126.02 | $123.06 | $125.28 | 4.02M |
| 6/12/2026 | $124.69 | $125.49 | $124.23 | $124.97 | 2.45M |
| 6/11/2026 | $125.54 | $126.25 | $124.08 | $124.19 | 3.29M |
| 6/10/2026 | $124.99 | $125.61 | $123.45 | $125.04 | 2.88M |
| 6/9/2026 | $122.39 | $124.90 | $121.61 | $123.82 | 3.01M |
| 6/8/2026 | $123.87 | $124.56 | $121.90 | $122.05 | 3.06M |
| 6/5/2026 | $122.50 | $125.30 | $122.27 | $124.22 | 3.36M |
| 6/4/2026 | $121.58 | $122.72 | $120.10 | $121.82 | 3.48M |
| 6/3/2026 | $121.34 | $123.47 | $121.00 | $121.04 | 3.50M |
| 6/2/2026 | $120.06 | $121.24 | $119.76 | $121.09 | 3.45M |
| 6/1/2026 | $121.42 | $122.16 | $119.79 | $119.89 | 3.22M |
| 5/29/2026 | $123.96 | $124.42 | $122.29 | $122.73 | 3.90M |
| 5/28/2026 | $125.16 | $125.95 | $123.65 | $123.76 | 3.05M |
| 5/27/2026 | $124.52 | $125.65 | $124.12 | $125.35 | 3.13M |
| 5/26/2026 | $125.70 | $125.81 | $124.95 | $124.97 | 2.88M |
| 5/22/2026 | $124.45 | $125.89 | $124.22 | $125.67 | 2.45M |
| 5/21/2026 | $123.68 | $124.81 | $123.25 | $124.66 | 2.21M |
| 5/20/2026 | $124.70 | $125.20 | $123.67 | $123.81 | 3.99M |
| 5/19/2026 | $122.81 | $124.66 | $122.51 | $124.56 | 4.38M |
| 5/18/2026 | $121.80 | $122.95 | $121.20 | $122.84 | 2.87M |
| 5/15/2026 | $122.95 | $123.26 | $120.90 | $120.95 | 3.83M |
| 5/14/2026 | $123.90 | $124.40 | $123.41 | $124.31 | 2.48M |
| 5/13/2026 | $123.99 | $124.53 | $122.84 | $123.90 | 3.40M |
| 5/12/2026 | $125.00 | $125.83 | $123.85 | $125.07 | 3.34M |
| 5/11/2026 | $124.53 | $125.36 | $124.38 | $124.90 | 2.26M |
| 5/8/2026 | $125.04 | $125.69 | $123.43 | $124.17 | 2.59M |
| 5/7/2026 | $125.00 | $125.10 | $124.05 | $124.87 | 3.30M |
| 5/6/2026 | $127.04 | $127.49 | $125.00 | $125.54 | 5.95M |
| 5/5/2026 | $128.90 | $129.29 | $127.56 | $127.58 | 3.99M |
| 5/4/2026 | $128.00 | $129.00 | $126.75 | $127.45 | 3.37M |
| 5/1/2026 | $129.44 | $130.70 | $128.59 | $128.60 | 2.58M |
| 4/30/2026 | $127.03 | $129.84 | $126.11 | $129.55 | 3.80M |
| 4/29/2026 | $127.31 | $127.94 | $126.35 | $126.51 | 2.32M |
| 4/28/2026 | $128.47 | $128.60 | $127.10 | $127.80 | 2.17M |
| 4/27/2026 | $127.66 | $128.34 | $126.86 | $127.09 | 2.32M |
| 4/24/2026 | $127.79 | $128.25 | $126.77 | $127.27 | 2.40M |
| 4/23/2026 | $126.40 | $128.32 | $126.00 | $128.04 | 2.62M |
| 4/22/2026 | $126.75 | $127.26 | $124.90 | $125.25 | 3.05M |
| 4/21/2026 | $128.47 | $128.51 | $125.64 | $125.67 | 2.84M |
| 4/20/2026 | $128.13 | $129.18 | $127.58 | $127.86 | 2.71M |
| 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 |