DUK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $123.51 | $124.87 | $121.80 | $124.27 | -0.01% | 5.68M |
| Aug 3, 2026 | $125.00 | $126.01 | $123.50 | $124.28 | -0.92% | 5.08M |
| Jul 31, 2026 | $125.65 | $126.38 | $124.63 | $125.43 | -0.67% | 4.31M |
| Jul 30, 2026 | $129.16 | $129.30 | $125.24 | $126.27 | -2.18% | 4.74M |
| Jul 29, 2026 | $129.75 | $130.29 | $128.36 | $129.08 | -0.12% | 3.67M |
| Jul 28, 2026 | $129.82 | $132.65 | $129.22 | $129.24 | +0.32% | 3.64M |
| Jul 27, 2026 | $129.75 | $130.87 | $128.64 | $128.83 | -1.29% | 2.97M |
| Jul 24, 2026 | $129.34 | $131.00 | $129.26 | $130.52 | +0.97% | 2.86M |
| Jul 23, 2026 | $128.85 | $129.71 | $127.56 | $129.26 | +1.02% | 3.46M |
| Jul 22, 2026 | $127.14 | $127.98 | $126.45 | $127.95 | +1.62% | 3.41M |
| Jul 21, 2026 | $125.10 | $125.92 | $124.62 | $125.91 | +0.05% | 4.11M |
| Jul 20, 2026 | $125.91 | $127.52 | $125.01 | $125.85 | +0.67% | 4.31M |
| Jul 17, 2026 | $127.96 | $129.26 | $124.66 | $125.01 | -0.87% | 4.89M |
| Jul 16, 2026 | $124.70 | $126.26 | $124.35 | $126.11 | +1.42% | 3.52M |
| Jul 15, 2026 | $126.21 | $126.76 | $124.10 | $124.34 | -1.61% | 3.48M |
| Jul 14, 2026 | $127.18 | $127.73 | $125.88 | $126.37 | -0.39% | 2.39M |
| Jul 13, 2026 | $125.60 | $127.28 | $125.50 | $126.86 | +1.10% | 2.36M |
| Jul 10, 2026 | $125.16 | $126.16 | $124.69 | $125.48 | +0.18% | 2.80M |
| Jul 9, 2026 | $126.52 | $127.20 | $124.78 | $125.26 | -1.21% | 3.81M |
| Jul 8, 2026 | $128.25 | $128.72 | $126.54 | $126.79 | -1.12% | 2.57M |
| Jul 7, 2026 | $127.45 | $130.37 | $126.92 | $128.22 | +1.79% | 3.42M |
| Jul 6, 2026 | $129.17 | $129.44 | $125.78 | $125.97 | -2.80% | 5.76M |
| Jul 2, 2026 | $126.50 | $129.66 | $126.30 | $129.60 | +3.05% | 5.12M |
| Jul 1, 2026 | $126.58 | $126.81 | $125.24 | $125.77 | -0.64% | 4.26M |
| Jun 30, 2026 | $127.65 | $127.93 | $126.39 | $126.58 | -1.36% | 3.88M |
| Jun 29, 2026 | $128.27 | $128.65 | $127.60 | $128.33 | -0.05% | 2.82M |
| Jun 26, 2026 | $127.85 | $128.48 | $127.50 | $128.40 | +1.01% | 4.45M |
| Jun 25, 2026 | $126.69 | $128.16 | $125.72 | $127.11 | +0.46% | 3.99M |
| Jun 24, 2026 | $125.86 | $126.54 | $124.73 | $126.53 | +1.18% | 4.42M |
| Jun 23, 2026 | $124.75 | $125.58 | $123.45 | $125.05 | +1.24% | 3.67M |
| Jun 22, 2026 | $123.48 | $124.72 | $123.35 | $123.52 | -0.27% | 3.80M |
| Jun 18, 2026 | $123.00 | $125.25 | $122.83 | $123.86 | +0.11% | 8.87M |
| Jun 17, 2026 | $125.20 | $125.81 | $123.01 | $123.73 | -1.85% | 3.27M |
| Jun 16, 2026 | $125.02 | $126.97 | $125.00 | $126.06 | +0.62% | 3.56M |
| Jun 15, 2026 | $124.00 | $126.02 | $123.06 | $125.28 | +0.25% | 4.02M |
| Jun 12, 2026 | $124.69 | $125.49 | $124.23 | $124.97 | +0.63% | 2.45M |
| Jun 11, 2026 | $125.54 | $126.25 | $124.08 | $124.19 | -0.68% | 3.29M |
| Jun 10, 2026 | $124.99 | $125.61 | $123.45 | $125.04 | +0.99% | 2.88M |
| Jun 9, 2026 | $122.39 | $124.90 | $121.61 | $123.82 | +1.45% | 3.01M |
| Jun 8, 2026 | $123.87 | $124.56 | $121.90 | $122.05 | -1.75% | 3.06M |
| Jun 5, 2026 | $122.50 | $125.30 | $122.27 | $124.22 | +1.97% | 3.36M |
| Jun 4, 2026 | $121.58 | $122.72 | $120.10 | $121.82 | +0.64% | 3.48M |
| Jun 3, 2026 | $121.34 | $123.47 | $121.00 | $121.04 | -0.04% | 3.50M |
| Jun 2, 2026 | $120.06 | $121.24 | $119.76 | $121.09 | +1.00% | 3.45M |
| Jun 1, 2026 | $121.42 | $122.16 | $119.79 | $119.89 | -2.31% | 3.22M |
| May 29, 2026 | $123.96 | $124.42 | $122.29 | $122.73 | -0.83% | 3.90M |
| May 28, 2026 | $125.16 | $125.95 | $123.65 | $123.76 | -1.27% | 3.05M |
| May 27, 2026 | $124.52 | $125.65 | $124.12 | $125.35 | +0.30% | 3.13M |
| May 26, 2026 | $125.70 | $125.81 | $124.95 | $124.97 | -0.56% | 2.88M |
| May 22, 2026 | $124.45 | $125.89 | $124.22 | $125.67 | +0.81% | 2.45M |
| May 21, 2026 | $123.68 | $124.81 | $123.25 | $124.66 | +0.69% | 2.21M |
| May 20, 2026 | $124.70 | $125.20 | $123.67 | $123.81 | -0.60% | 3.99M |
| May 19, 2026 | $122.81 | $124.66 | $122.51 | $124.56 | +1.40% | 4.38M |
| May 18, 2026 | $121.80 | $122.95 | $121.20 | $122.84 | +1.56% | 2.87M |
| May 15, 2026 | $122.95 | $123.26 | $120.90 | $120.95 | -2.70% | 3.83M |
| May 14, 2026 | $123.90 | $124.40 | $123.41 | $124.31 | +0.33% | 2.48M |
| May 13, 2026 | $123.99 | $124.53 | $122.84 | $123.90 | -0.94% | 3.40M |
| May 12, 2026 | $125.00 | $125.83 | $123.85 | $125.07 | +0.14% | 3.34M |
| May 11, 2026 | $124.53 | $125.36 | $124.38 | $124.90 | +0.59% | 2.26M |
| May 8, 2026 | $125.04 | $125.69 | $123.43 | $124.17 | — | 2.59M |
