DUK weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.21 |
| 2017 | -0.52 |
| 2017 | -0.18 |
| 2017 | -0.63 |
| 2017 | 0.87 |
| 2017 | 0.27 |
| 2017 | 0.13 |
| 2017 | 4.67 |
| 2017 | -0.02 |
| 2017 | -1.61 |
| 2017 | 1.29 |
| 2017 | 1.29 |
| 2017 | -1.57 |
| 2017 | 0.44 |
| 2017 | 0.35 |
| 2017 | -0.59 |
| 2017 | 0.11 |
| 2017 | 0.57 |
| 2017 |
In the last 52 weeks, DUK increased in 28 and decreased in 24. The average return for this period was +0.20%, while the median return was +0.38%. Maximum gain was +3.63% on 2025-02-21 and maximum loss was -5.43% on 2025-12-05.
Total : 52 Weeks
In the last 52 weeks, DUK increased in 28 and decreased in 24. The average return for this period was +0.20%, while the median return was +0.38%. Maximum gain was +3.63% on 2025-02-21 and maximum loss was -5.43% on 2025-12-05.
In the last 52 weeks, DUK increased in 28 and decreased in 24. The average return for this period was +0.20%, while the median return was +0.38%. Maximum gain was +3.63% on 2025-02-21 and maximum loss was -5.43% on 2025-12-05.
| 2025-12-26 | 115.3 | 117.2 | +1.6% |
| 2025-12-19 | 115.8 | 115.6 | -0.2% |
| 2025-12-12 | 116.2 | 115.3 | -0.8% |
| 2025-12-05 | 123.2 | 116.5 | -5.4% |
| 2025-11-28 | 123.1 | 123.9 | +0.7% |
| 2025-11-21 | 123.3 | 122.8 | -0.4% |
| 2025-11-14 | 123.1 | 122.7 | -0.3% |
| 2025-11-07 | 123.9 | 123.7 | -0.2% |
| 2025-10-31 | 127.0 | 124.3 | -2.1% |
| 2025-10-24 | 129.0 | 127.4 | -1.3% |
| 2025-10-17 | 126.2 | 128.5 | +1.8% |
| 2025-10-10 | 123.4 | 127.0 | +2.9% |
| 2025-10-03 | 123.1 | 123.5 | +0.4% |
| 2025-09-26 | 121.2 | 123.0 | +1.5% |
| 2025-09-19 | 121.7 | 121.1 | -0.5% |
| 2025-09-12 | 120.4 | 122.0 | +1.3% |
| 2025-09-05 | 122.5 | 120.6 | -1.5% |
| 2025-08-29 | 124.0 | 122.5 | -1.2% |
| 2025-08-22 | 123.0 | 124.3 | +1.1% |
| 2025-08-15 | 125.7 | 122.5 | -2.6% |
| 2025-08-08 | 123.0 | 125.3 | +1.9% |
| 2025-08-01 | 119.6 | 122.9 | +2.7% |
| 2025-07-25 | 118.5 | 119.9 | +1.2% |
| 2025-07-18 | 117.5 | 118.4 | +0.8% |
| 2025-07-11 | 117.2 | 117.5 | +0.2% |
| 2025-07-03 | 116.6 | 117.3 | +0.6% |
| 2025-06-27 | 115.9 | 116.9 | +0.8% |
| 2025-06-20 | 117.3 | 115.4 | -1.6% |
| 2025-06-13 | 114.7 | 116.9 | +1.9% |
| 2025-06-06 | 117.0 | 115.2 | -1.5% |
| 0.55 |
| 2017 | -0.22 |
| 2017 | 2.16 |
| 2017 | 1.27 |
| 2017 | -0.61 |
| 2017 | 1.64 |
| 2017 | -1.55 |
| 2017 | -3.17 |
| 2017 | -0.43 |
| 2017 | 0.31 |
| 2017 | 1.62 |
| 2017 | -0.39 |
| 2017 | 1.86 |
| 2017 | -0.88 |
| 2017 | 0.65 |
| 2017 | 0.84 |
| 2017 | -0.32 |
| 2017 | 0.67 |
| 2017 | -0.39 |
| 2017 | -3.49 |
| 2017 | -0.39 |
| 2017 | 0.68 |
| 2017 | 2.41 |
| 2017 | 1.42 |
| 2017 | -0.01 |
| 2017 | 0.84 |
| 2017 | 0.6 |
| 2017 | -0.61 |
| 2017 | 0.18 |
| 2017 | -0.18 |
| 2017 | -1.15 |
| 2017 | 0.03 |
| 2017 | -4.35 |
| 2017 | -0.18 |
| 2018 | -2.78 |
| 2018 | -3.76 |
| 2018 | -2.87 |
| 2018 | 2.16 |
| 2018 | -2.57 |
| 2018 | -0.72 |
| 2018 | 0.76 |
| 2018 | 1.33 |
| 2018 | -4.75 |
| 2018 | 1.21 |
| 2018 | 1.93 |
| 2018 | -3.38 |
| 2018 | 2.88 |
| 2018 | 0.79 |
| 2018 | -1.88 |
| 2018 | 1.12 |
| 2018 | 3.36 |
| 2018 | -0.94 |
| 2018 | -2.45 |
| 2018 | -5.47 |
| 2018 | 2.47 |
| 2018 | 0.42 |
| 2018 | -4.21 |
| 2018 | 1.75 |
| 2018 | 4.24 |
| 2018 | 2.04 |
| 2018 | 3.04 |
| 2018 | -1.19 |
| 2018 | -0.05 |
| 2018 | -0.17 |
| 2018 | 0.87 |
| 2018 | -0.83 |
| 2018 | 1.68 |
| 2018 | -1.18 |
| 2018 | -0.22 |
| 2018 | 1.34 |
| 2018 | -1.23 |
| 2018 | -2.38 |
| 2018 | 0.39 |
| 2018 | 1.86 |
| 2018 | -1.85 |
| 2018 | 3.54 |
| 2018 | -1.36 |
| 2018 | 0.61 |
| 2018 | 3.01 |
| 2018 | 1.68 |
| 2018 | 0.2 |
| 2018 | 2.16 |
| 2018 | 2.26 |
| 2018 | 0.65 |
| 2018 | -3.66 |
| 2018 | -1.76 |
| 2019 | -1.12 |
| 2019 | -0.28 |
| 2019 | 1.52 |
| 2019 | 0.99 |
| 2019 | 2.05 |
| 2019 | 3.6 |
| 2019 | -2.85 |
| 2019 | 2.59 |
| 2019 | -0.42 |
| 2019 | 0.42 |
| 2019 | 0.43 |
| 2019 | -0.18 |
| 2019 | -0.99 |
| 2019 | 0.87 |
| 2019 | -0.06 |
| 2019 | -1.5 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 125.6 | 127.28 | 125.5 | 126.86 | — |
| 2026-07-10 | 125.16 | 126.16 | 124.69 | 125.48 | — |
| 2026-07-09 | 126.52 | 127.2 | 124.78 | 125.26 | — |
| 2026-07-08 | 128.25 | 128.71 | 126.54 | 126.79 | — |
| 2026-07-07 | 127.45 | 130.37 | 126.92 | 128.22 | — |
| 2026-07-06 | 129.17 | 129.44 | 125.78 | 125.97 | — |
| 2026-07-02 | 126.5 | 129.66 | 126.3 | 129.6 | — |
| 2026-07-01 | 126.58 | 126.81 | 125.27 | 125.77 | — |
| 2026-06-30 | 127.65 | 127.93 | 126.39 | 126.58 | — |
| 2026-06-29 | 128.27 | 128.63 | 127.6 | 128.33 | — |
| 2026-06-26 | 127.85 | 128.47 | 127.5 | 128.4 | — |
| 2026-06-25 | 126.69 | 128.16 | 125.72 | 127.11 | — |
| 2026-06-24 | 125.86 | 126.53 | 124.73 | 126.53 | — |
| 2026-06-23 | 124.75 | 125.58 | 123.45 | 125.05 | — |
| 2026-06-22 | 123.48 | 124.72 | 123.35 | 123.52 | — |
| 2026-06-18 | 123 | 125.24 | 122.83 | 123.86 | — |
| 2026-06-17 | 125.2 | 125.81 | 123.01 | 123.73 | — |
| 2026-06-16 | 125.02 | 126.97 | 125 | 126.06 | — |
| 2026-06-15 | 124 | 126.02 | 123.06 | 125.28 | — |
| 2026-06-12 | 124.69 | 125.49 | 124.23 | 124.97 | — |
| 2026-06-11 | 125.54 | 126.25 | 124.08 | 124.19 | — |
| 2026-06-10 | 124.99 | 125.61 | 123.45 | 125.04 | — |
| 2026-06-09 | 122.39 | 124.9 | 121.63 | 123.82 | — |
| 2026-06-05 | 122.5 | 125.3 | 122.26 | 124.22 | — |
| 2026-06-04 | 121.58 | 122.72 | 120.11 | 121.82 | — |
| 2026-06-03 | 121.34 | 123.47 | 121.02 | 121.04 | — |
| 2026-06-02 | 120.06 | 121.24 | 119.76 | 121.09 | — |
| 2026-06-01 | 121.42 | 122.16 | 119.79 | 119.89 | — |
| 2026-05-29 | 123.96 | 124.42 | 122.29 | 122.73 | — |
| 2026-05-28 | 125.16 | 125.93 | 123.65 | 123.76 | — |
| 2026-05-27 | 124.52 | 125.65 | 124.12 | 125.35 | — |
| 2026-05-22 | 124.45 | 125.89 | 124.22 | 125.67 | — |
| 2026-05-21 | 123.68 | 124.81 | 123.25 | 124.66 | — |
| 2026-05-20 | 124.7 | 125.2 | 123.67 | 123.81 | — |
| 2026-05-19 | 122.81 | 124.65 | 122.55 | 124.56 | — |
| 2026-05-18 | 121.8 | 122.95 | 121.2 | 122.84 | — |
| 2026-05-15 | 122.95 | 123.21 | 120.9 | 120.95 | — |
| 2026-05-14 | 123.9 | 124.4 | 123.42 | 124.31 | — |
| 2026-05-13 | 123.99 | 124.53 | 122.88 | 123.9 | — |
| 2026-05-12 | 125 | 125.82 | 123.85 | 125.07 | — |
| 2026-05-11 | 124.53 | 125.36 | 124.38 | 124.9 | — |
| 2026-05-08 | 125.04 | 125.69 | 123.44 | 124.17 | — |
| 2026-05-07 | 125 | 125.05 | 124.05 | 124.87 | — |
| 2026-05-06 | 127.04 | 127.49 | 125 | 125.54 | — |
| 2026-05-05 | 128.9 | 129.29 | 127.57 | 127.58 | — |
| 2026-05-04 | 128 | 129 | 126.75 | 127.45 | — |
| 2026-05-01 | 129.44 | 130.7 | 128.59 | 128.6 | — |
| 2026-04-30 | 127.03 | 129.83 | 126.11 | 129.55 | — |
| 2026-04-29 | 127.31 | 127.94 | 126.35 | 126.51 | — |
| 2026-04-28 | 128.47 | 128.6 | 127.1 | 127.8 | — |
| 2026-04-27 | 127.66 | 128.33 | 126.86 | 127.09 | — |
| 2026-04-24 | 127.79 | 128.22 | 126.77 | 127.27 | — |
| 2026-04-23 | 126.4 | 128.32 | 126 | 128.04 | — |
| 2026-04-22 | 126.75 | 127.26 | 124.9 | 125.25 | — |
| 2026-04-21 | 128.47 | 128.51 | 125.66 | 125.67 | — |
| 2026-04-20 | 128.13 | 129.18 | 127.57 | 127.86 | — |
| 2026-04-17 | 127.51 | 128.2 | 125.93 | 128.03 | — |
| 2026-04-16 | 127.73 | 129.01 | 127.12 | 128.63 | — |
| 2026-04-15 | 129.25 | 129.23 | 127.93 | 127.98 | — |
| 2026-04-14 | 129.85 | 130.1 | 128.38 | 129.78 | — |
| 2026-04-13 | 131.83 | 132.12 | 129.76 | 130.4 | — |
| 2026-04-10 | 132.41 | 133.52 | 131.79 | 131.79 | — |
| 2026-04-09 | 131.28 | 134.13 | 131.28 | 133 | — |
| 2026-04-08 | 130.32 | 131.66 | 129.46 | 131.6 | — |
| 2026-04-07 | 131.5 | 132.88 | 131.15 | 131.82 | — |
| 2026-04-06 | 131.63 | 132.7 | 131 | 131.41 | — |
| 2026-04-02 | 131.9 | 133.03 | 130.9 | 132.22 | — |
| 2026-04-01 | 130.43 | 131.86 | 129.86 | 130.9 | — |
| 2026-03-31 | 132.66 | 132.66 | 129.76 | 130.94 | — |
| 2026-03-30 | 131.45 | 132.71 | 131.07 | 131.71 | — |
| 2026-03-27 | 129.55 | 131.21 | 129.02 | 129.99 | — |
| 2026-03-26 | 128.33 | 129.86 | 127.89 | 129.38 | — |
| 2026-03-25 | 128.2 | 129 | 127.18 | 128.16 | — |
| 2026-03-24 | 126.98 | 129.09 | 126.85 | 127.38 | — |
| 2026-03-23 | 127.92 | 128.12 | 126.95 | 127.34 | — |
| 2026-03-20 | 130.43 | 130.53 | 126.77 | 126.81 | — |
| 2026-03-19 | 130.75 | 131.41 | 128.88 | 129.74 | — |
| 2026-03-18 | 132.31 | 132.63 | 130.7 | 130.75 | — |
| 2026-03-17 | 134.28 | 134.49 | 132.79 | 132.95 | — |
| 2026-03-16 | 133.85 | 134.27 | 133.05 | 133.46 | — |
| 2026-03-13 | 132.49 | 134.12 | 132.73 | 133.15 | — |
| 2026-03-12 | 130 | 133.2 | 129.96 | 131.82 | — |
| 2026-03-11 | 129.5 | 130.5 | 129.16 | 130.03 | — |
| 2026-03-10 | 129.5 | 130.69 | 128.55 | 129.69 | — |
| 2026-03-09 | 131.86 | 132.48 | 130.54 | 131.08 | — |
| 2026-03-06 | 131.4 | 132.63 | 130.23 | 132.5 | — |
| 2026-03-05 | 131.01 | 131.73 | 129.53 | 131.61 | — |
| 2026-03-04 | 131.5 | 132.66 | 130.56 | 131.88 | — |
| 2026-03-03 | 130.85 | 132.3 | 128.49 | 131.43 | — |
| 2026-03-02 | 131 | 132.2 | 130.55 | 131.63 | — |
| 2026-02-27 | 129.87 | 131.57 | 129.3 | 130.85 | — |
| 2026-02-26 | 129.27 | 129.8 | 128.24 | 129.23 | — |
| 2026-02-25 | 128.08 | 129.17 | 126.28 | 128.93 | — |
| 2026-02-25 | 128.08 | 129.17 | 126.28 | 128.93 | — |
| 2026-02-25 | 128.08 | 129.17 | 126.28 | 128.93 | — |
| 2026-02-24 | 127.86 | 128.57 | 126.52 | 128.46 | — |
| 2026-02-23 | 126.83 | 128.61 | 126.81 | 127.79 | — |
| 2026-02-20 | 127.18 | 127.31 | 125.08 | 126.78 | — |
| 2026-02-19 | 125.64 | 126.76 | 125.3 | 126.37 | — |
| 2026-02-18 | 126.9 | 126.9 | 124.78 | 125.24 | — |
| 2026-02-17 | 128.5 | 129 | 126.17 | 126.71 | — |
| 2026-02-13 | 125.11 | 128.26 | 124.98 | 128.2 | — |
| 2026-02-12 | 125.4 | 128.09 | 125.31 | 126.11 | — |
| 2026-02-11 | 124.27 | 125.4 | 122.92 | 125.2 | — |
| 2026-02-10 | 122.2 | 124.37 | 120.46 | 123.64 | — |
| 2026-02-09 | 121.49 | 122.06 | 120.78 | 121.72 | — |
| 2026-02-06 | 124 | 124.28 | 121.34 | 121.86 | — |
| 2026-02-05 | 123.03 | 124.05 | 122.43 | 123.41 | — |
| 2026-02-04 | 122.44 | 123.35 | 121.61 | 122.21 | — |
| 2026-02-03 | 119.48 | 121.9 | 119.48 | 121.67 | — |
| 2026-02-02 | 121.46 | 122 | 119.04 | 119.49 | — |
| 2026-01-30 | 120.72 | 121.43 | 120.1 | 121.35 | — |
| 2026-01-29 | 120.38 | 121.74 | 120.29 | 120.89 | — |
| 2026-01-28 | 120.2 | 121.1 | 119.6 | 120.24 | — |
| 2026-01-27 | 118.78 | 120.32 | 118.2 | 120.29 | — |
| 2026-01-26 | 118.16 | 119.7 | 118.01 | 118.78 | — |
| 2026-01-23 | 117.89 | 117.94 | 116.25 | 117.43 | — |
| 2026-01-22 | 119.15 | 119.51 | 117.62 | 117.71 | — |
| 2026-01-21 | 120.19 | 120.84 | 118.46 | 119.37 | — |
| 2026-01-20 | 119.07 | 119.65 | 118.1 | 119.55 | — |