Duke Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	26.33	26.80	26.50	26.80	26.80	2.29%	1,473,092
Jan 21, 2026	26.25	27.00	26.00	26.20	26.20	-0.19%	1,038,606
Jan 20, 2026	26.50	27.00	26.00	26.25	26.25	-1.87%	1,969,565
Jan 19, 2026	26.50	27.00	26.00	26.75	26.75	0.56%	1,805,127
Jan 16, 2026	26.26	26.60	26.60	26.60	26.60	0.76%	1,226,553
Jan 15, 2026	26.25	27.00	26.00	26.40	26.40	-0.38%	1,431,562
Jan 14, 2026	27.00	27.44	25.50	26.50	26.50	-1.85%	1,472,228
Jan 13, 2026	26.75	27.50	26.50	27.00	27.00	-	675,933
Jan 12, 2026	27.03	27.00	26.90	27.00	27.00	0.75%	2,023,487
Jan 9, 2026	26.50	27.00	26.00	26.80	26.80	1.13%	3,258,274
Jan 8, 2026	25.50	26.50	26.50	26.50	26.50	3.92%	6,144,827
Jan 7, 2026	26.45	26.50	25.50	25.50	25.50	-3.77%	5,309,361
Jan 6, 2026	27.25	27.50	26.50	26.50	26.50	-2.21%	1,533,426
Jan 5, 2026	27.25	27.50	27.00	27.10	27.10	-0.55%	770,552
Jan 2, 2026	27.25	27.50	26.50	27.25	27.25	0.93%	794,027
Dec 31, 2025	27.25	27.50	26.50	27.00	27.00	-0.92%	1,338,304
Dec 30, 2025	27.25	27.50	26.50	27.25	27.25	1.30%	2,056,641
Dec 29, 2025	27.40	26.90	26.90	26.90	26.90	-3.06%	1,155,766
Dec 24, 2025	27.75	28.50	27.61	27.75	27.05	-0.18%	818,191
Dec 23, 2025	28.75	29.00	27.10	27.80	27.10	-3.30%	3,612,490
Dec 22, 2025	29.25	29.50	28.50	28.75	28.02	-1.71%	1,970,428
Dec 19, 2025	28.75	29.50	28.50	29.25	28.51	1.74%	908,517
Dec 18, 2025	29.00	29.50	28.00	28.75	28.02	-	941,782
Dec 17, 2025	28.50	29.00	28.00	28.75	28.02	0.88%	749,533
Dec 16, 2025	28.25	29.00	28.05	28.50	27.78	0.88%	992,708
Dec 15, 2025	28.50	29.00	28.00	28.25	27.54	-0.88%	390,809
Dec 12, 2025	28.50	29.00	28.41	28.50	27.78	-	304,805
Dec 11, 2025	28.50	29.00	28.00	28.50	27.78	-	436,357
Dec 10, 2025	28.25	29.00	28.00	28.50	27.78	0.88%	267,863
Dec 9, 2025	28.25	28.80	28.00	28.25	27.54	-	576,841
Dec 8, 2025	28.25	28.50	28.00	28.25	27.54	-	460,534
Dec 5, 2025	28.25	28.50	28.00	28.25	27.54	-	615,323
Dec 4, 2025	28.00	28.50	27.50	28.25	27.54	0.89%	598,585
Dec 3, 2025	28.00	28.50	27.67	28.00	27.29	-	245,672
Dec 2, 2025	27.75	28.50	27.75	28.00	27.29	0.90%	231,854
Dec 1, 2025	27.75	28.50	26.70	27.75	27.05	1.65%	627,169
Nov 28, 2025	27.00	28.00	26.50	27.30	26.61	1.11%	299,607
Nov 27, 2025	27.00	27.50	26.50	27.00	26.32	-	1,801,641
Nov 26, 2025	26.75	27.50	26.77	27.00	26.32	0.93%	498,875
Nov 25, 2025	27.00	27.46	26.50	26.75	26.08	-0.93%	458,411
Nov 24, 2025	27.25	27.50	26.50	27.00	26.32	-0.92%	987,303
Nov 21, 2025	27.25	27.48	27.00	27.25	26.56	-	330,235
Nov 20, 2025	27.25	28.00	27.03	27.25	26.56	0.55%	819,261
Nov 19, 2025	27.75	28.00	27.00	27.10	26.42	-1.45%	1,076,175
Nov 18, 2025	27.50	28.50	27.50	27.50	26.81	-0.90%	540,509
Nov 17, 2025	27.50	28.50	27.00	27.75	27.05	0.91%	561,723
Nov 14, 2025	27.50	28.00	27.00	27.50	26.81	-	193,602
Nov 13, 2025	27.75	28.00	27.00	27.50	26.81	-0.90%	648,065
Nov 12, 2025	27.50	28.50	27.00	27.75	27.05	0.91%	1,183,366
Nov 11, 2025	27.50	28.50	27.00	27.50	26.81	-0.90%	634,859