Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DUK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23 2025 | 108.82 | 0.00 | 0.00% | 108.82 | 108.82 | 108.82 | 0 |
| Jan 22 2025 | 108.82 | -1.95 | -1.76% | 110.55 | 110.67 | 108.63 | 4,204,699 |
| Jan 21 2025 | 110.77 | 1.51 | 1.38% | 110.13 | 111.35 | 109.88 | 3,092,917 |
| Jan 17 2025 | 109.26 | 0.20 | 0.18% | 108.15 | 109.90 | 108.15 | 2,928,372 |
| Jan 16 2025 | 109.06 | 2.61 | 2.45% | 106.10 | 109.08 | 105.9021 | 2,893,711 |
| Jan 15 2025 | 106.45 | -0.40 | -0.37% | 108.10 | 108.10 | 106.35 | 3,792,022 |
| Jan 14 2025 | 106.85 | 0.71 | 0.67% | 106.16 | 106.88 | 105.61 | 2,866,169 |
| Jan 13 2025 | 106.14 | 0.27 | 0.26% | 106.46 | 106.56 | 105.20 | 2,387,595 |
| Jan 10 2025 | 105.87 | -2.36 | -2.18% | 107.50 | 108.59 | 105.44 | 2,919,328 |
| Jan 08 2025 | 108.23 | 1.42 | 1.33% | 106.60 | 108.445 | 106.52 | 3,179,749 |
| Jan 07 2025 | 106.81 | 0.44 | 0.41% | 106.80 | 107.85 | 106.41 | 2,944,147 |
| Jan 06 2025 | 106.37 | -1.41 | -1.31% | 107.47 | 107.47 | 105.90 | 4,306,567 |
| Jan 03 2025 | 107.78 | -0.04 | -0.04% | 108.0185 | 108.67 | 107.65 | 2,268,070 |
| Jan 02 2025 | 107.82 | 0.08 | 0.07% | 108.5148 | 108.88 | 107.44 | 2,831,775 |
| Dec 31 2024 | 107.74 | 0.03 | 0.03% | 107.88 | 108.12 | 107.18 | 2,987,444 |
| Dec 30 2024 | 107.71 | -0.63 | -0.58% | 108.00 | 108.00 | 107.05 | 2,210,034 |
| Dec 27 2024 | 108.34 | 0.03 | 0.03% | 108.00 | 109.00 | 107.61 | 2,099,975 |
| Dec 26 2024 | 108.31 | -0.66 | -0.61% | 108.68 | 108.95 | 107.865 | 2,914,571 |
| Dec 24 2024 | 108.97 | 0.41 | 0.38% | 108.39 | 109.03 | 108.11 | 991,928 |
| Dec 23 2024 | 108.56 | 0.28 | 0.26% | 108.11 | 108.64 | 107.16 | 2,745,121 |
| Dec 20 2024 | 108.28 | 1.20 | 1.12% | 107.29 | 108.69 | 107.08 | 5,109,032 |
| Dec 19 2024 | 107.08 | 1.32 | 1.25% | 106.28 | 108.24 | 106.09 | 4,171,879 |
| Dec 18 2024 | 105.76 | -2.13 | -1.97% | 107.59 | 107.91 | 105.63 | 4,673,901 |
| Dec 17 2024 | 107.89 | 0.45 | 0.42% | 106.85 | 108.20 | 106.85 | 2,724,139 |
| Dec 16 2024 | 107.44 | -1.38 | -1.27% | 109.02 | 109.21 | 107.18 | 5,639,913 |
| Dec 13 2024 | 108.82 | -0.34 | -0.31% | 109.625 | 109.995 | 108.73 | 5,078,718 |
| Dec 12 2024 | 109.16 | -0.43 | -0.39% | 110.145 | 110.15 | 108.77 | 3,035,181 |
| Dec 11 2024 | 109.59 | -1.52 | -1.37% | 110.87 | 110.99 | 109.179 | 3,793,787 |
| Dec 10 2024 | 111.11 | -0.75 | -0.67% | 111.53 | 111.81 | 110.32 | 2,907,642 |
| Dec 09 2024 | 111.86 | -0.24 | -0.21% | 111.93 | 112.60 | 111.28 | 2,526,544 |
| Dec 06 2024 | 112.10 | -1.91 | -1.68% | 113.86 | 114.00 | 111.95 | 2,782,809 |
| Dec 05 2024 | 114.01 | 0.73 | 0.64% | 113.26 | 114.40 | 113.00 | 2,146,559 |
| Dec 04 2024 | 113.28 | -0.36 | -0.32% | 113.25 | 113.72 | 112.72 | 2,173,434 |
| Dec 03 2024 | 113.64 | -1.54 | -1.34% | 116.085 | 116.13 | 113.63 | 2,403,230 |
| Dec 02 2024 | 115.18 | -1.87 | -1.60% | 117.05 | 117.285 | 114.81 | 3,421,904 |
| Nov 29 2024 | 117.05 | -0.37 | -0.32% | 117.18 | 117.72 | 116.88 | 1,860,574 |
| Nov 27 2024 | 117.42 | 0.38 | 0.32% | 117.63 | 118.58 | 117.28 | 2,189,111 |
| Nov 26 2024 | 117.04 | 2.04 | 1.77% | 115.26 | 117.10 | 115.1101 | 2,819,249 |
| Nov 25 2024 | 115.00 | 0.30 | 0.26% | 115.25 | 115.895 | 114.17 | 4,110,569 |
| Nov 22 2024 | 114.70 | -0.16 | -0.14% | 115.31 | 116.00 | 114.605 | 1,926,746 |
| Nov 21 2024 | 114.86 | 1.12 | 0.98% | 113.8742 | 115.04 | 113.15 | 3,047,463 |
| Nov 20 2024 | 113.74 | 0.16 | 0.14% | 113.50 | 113.9504 | 113.00 | 2,248,851 |
| Nov 19 2024 | 113.58 | 0.04 | 0.04% | 113.175 | 113.63 | 112.045 | 3,782,192 |
| Nov 18 2024 | 113.54 | 1.37 | 1.22% | 111.935 | 113.68 | 111.67 | 4,979,033 |
| Nov 15 2024 | 112.17 | 1.49 | 1.35% | 109.63 | 112.25 | 109.465 | 3,630,801 |
| Nov 14 2024 | 110.68 | -0.63 | -0.57% | 110.995 | 111.3779 | 110.54 | 3,620,896 |
| Nov 13 2024 | 111.31 | -0.57 | -0.51% | 112.605 | 112.80 | 110.665 | 2,157,850 |
| Nov 12 2024 | 111.88 | -0.58 | -0.52% | 112.39 | 113.09 | 111.76 | 2,869,285 |
| Nov 11 2024 | 112.46 | -0.77 | -0.68% | 112.67 | 114.16 | 112.43 | 3,194,848 |
| Nov 08 2024 | 113.23 | 2.15 | 1.94% | 111.845 | 114.05 | 111.555 | 3,749,369 |
| Nov 07 2024 | 111.08 | -2.55 | -2.24% | 112.825 | 113.21 | 110.31 | 5,515,834 |
| Nov 06 2024 | 113.63 | -0.45 | -0.39% | 113.23 | 114.075 | 112.52 | 4,185,570 |
| Nov 05 2024 | 114.08 | 1.56 | 1.39% | 112.46 | 114.17 | 112.12 | 2,519,038 |
| Nov 04 2024 | 112.52 | -0.16 | -0.14% | 112.60 | 113.125 | 112.07 | 3,040,345 |
| Nov 01 2024 | 112.68 | -2.59 | -2.25% | 115.32 | 115.40 | 112.60 | 3,693,970 |
| Oct 31 2024 | 115.27 | 1.27 | 1.11% | 114.34 | 115.82 | 113.89 | 3,894,093 |
| Oct 30 2024 | 114.00 | -0.41 | -0.36% | 114.92 | 115.27 | 113.82 | 2,444,931 |
| Oct 29 2024 | 114.41 | -2.65 | -2.26% | 116.22 | 116.35 | 114.38 | 3,418,761 |
| Oct 28 2024 | 117.06 | -0.15 | -0.13% | 117.21 | 118.02 | 117.02 | 2,153,275 |
