Free Trial
→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad) Free DUKE Stock Alerts

Duke Capital (DUKE) Stock Chart & Stock Price History

Duke Capital logo
GBX 31.25
-0.05 (-0.16%)
(As of 11/1/2024 ET)
Compare

Duke Capital Stock Price Performance

5 Day
Performance
-2.95%
1 Month
Performance
-3.85%
3 Month
Performance
-6.72%
6 Month
Performance
-2.34%
Year-To-Date
Performance
-6.02%
1 Year
Performance
-1.42%
Receive DUKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Duke Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Click here to reserve your spot at the emergency crypto summit now.

DUKE Stock Chart for Saturday, November, 2, 2024

DUKE Chart by TradingView

Duke Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 31.30GBX 31.30GBX 31.70GBX 31.18574,018 shs£130.44 million
10/31/2024GBX 31.65GBX 31.30
-1.11%		GBX 32GBX 31.30911,287 shs£130.44 million
10/30/2024GBX 31.20GBX 31.65
+1.44%		GBX 33GBX 31.02683,443 shs£131.90 million
10/29/2024GBX 32.20GBX 31.20
-3.11%		GBX 32.50GBX 31533,261 shs£130.02 million
10/28/2024GBX 32GBX 32.20
+0.63%		GBX 32.47GBX 31.50445,060 shs£134.19 million
10/25/2024GBX 32.50GBX 32
-1.54%		GBX 32.50GBX 32328,686 shs£133.36 million
10/24/2024GBX 32.31GBX 32.50
+0.59%		GBX 33GBX 32.20389,980 shs£135.44 million
10/23/2024GBX 32.50GBX 32.31
-0.58%		GBX 32.94GBX 32.06897,290 shs£134.65 million
10/22/2024GBX 33.20GBX 32.50
-2.11%		GBX 33.50GBX 32.261.36 million shs£135.44 million
10/21/2024GBX 33.35GBX 33.20
-0.45%		GBX 33.70GBX 33560,358 shs£138.36 million
10/18/2024GBX 33.64GBX 33.67
+0.10%		GBX 34GBX 33143,870 shs£140.33 million
10/17/2024GBX 33.17GBX 33.64
+1.43%		GBX 34GBX 33.16172,865 shs£140.19 million
10/16/2024GBX 33.20GBX 33.17
-0.11%		GBX 33.50GBX 32.83307,406 shs£138.21 million
10/15/2024GBX 32.97GBX 33.20
+0.71%		GBX 33.50GBX 32.50167,110 shs£138.36 million
10/14/2024GBX 33GBX 32.97
-0.10%		GBX 34GBX 32.76595,969 shs£137.39 million
10/11/2024GBX 33.45GBX 33
-1.35%		GBX 34GBX 32.76363,188 shs£137.52 million
10/10/2024GBX 32.91GBX 33.45
+1.64%		GBX 33.50GBX 32.5557,174 shs£139.40 million
10/09/2024GBX 33.17GBX 32.91
-0.78%		GBX 33.50GBX 32.50826,244 shs£137.15 million
10/08/2024GBX 33.50GBX 33.17
-0.99%		GBX 33.85GBX 32.50998,075 shs£138.23 million
10/07/2024GBX 32.50GBX 33.50
+3.08%		GBX 33.50GBX 33.06798,387 shs£139.61 million
10/04/2024GBX 32.90GBX 33
+0.30%		GBX 33.63GBX 32305,112 shs£137.52 million
10/03/2024GBX 32.50GBX 32.90
+1.23%		GBX 33GBX 32.06486,414 shs£137.11 million
10/02/2024GBX 32.90GBX 32.50
-1.22%		GBX 34GBX 32.50982,527 shs£135.44 million
10/01/2024GBX 32.50GBX 32.90
+1.23%		GBX 33.50GBX 32.01530,341 shs£137.11 million
09/30/2024GBX 32.77GBX 32.50
-0.82%		GBX 33.99GBX 32.02344,936 shs£135.44 million
09/27/2024GBX 32.55GBX 32.77
+0.68%		GBX 33GBX 32824,347 shs£136.57 million
09/26/2024GBX 33.24GBX 32.55
-2.08%		GBX 33.50GBX 32.50557,972 shs£135.65 million
09/25/2024GBX 34GBX 33.24
-2.24%		GBX 34GBX 32.50244,222 shs£138.52 million
09/24/2024GBX 33.60GBX 34
+1.21%		GBX 34GBX 33240,717 shs£141.69 million
09/23/2024GBX 33.25GBX 33.60
+1.04%		GBX 34.70GBX 331.59 million shs£140.00 million
09/20/2024GBX 33GBX 33GBX 34GBX 33721,715 shs£137.52 million
09/19/2024GBX 32.75GBX 33
+0.76%		GBX 33.50GBX 32.50587,462 shs£137.52 million
09/18/2024GBX 33.10GBX 32.75
-1.06%		GBX 33.50GBX 32.50319,179 shs£136.48 million
09/17/2024GBX 32.95GBX 33.10
+0.46%		GBX 33.50GBX 32.5044,136 shs£137.94 million
09/16/2024GBX 32.50GBX 32.95
+1.38%		GBX 33.50GBX 32.50323,719 shs£137.32 million
09/13/2024GBX 32.75GBX 32.50
-0.76%		GBX 33.70GBX 32.50239,573 shs£135.44 million
09/12/2024GBX 32.17GBX 32.75
+1.80%		GBX 32.99GBX 31.77558,173 shs£136.48 million
09/11/2024GBX 32.83GBX 32.17
-2.00%		GBX 33GBX 32566,011 shs£134.07 million
09/10/2024GBX 32.67GBX 32.83
+0.47%		GBX 33GBX 32.02377,180 shs£136.80 million
09/09/2024GBX 33GBX 32.67
-1.00%		GBX 33.50GBX 32.55138,396 shs£136.15 million
Musk Says ‘Dollar Will Be Worth Nothing…’ (Ad)

Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…

All you have to do is claim your free ticket to the event now…
09/06/2024GBX 32.88GBX 33
+0.36%		GBX 33GBX 32.51272,330 shs£137.52 million
09/05/2024GBX 32.50GBX 32.88
+1.17%		GBX 33GBX 32.45520,662 shs£137.02 million
09/04/2024GBX 32.80GBX 32.50
-0.91%		GBX 33GBX 32859,147 shs£135.44 million
09/03/2024GBX 32GBX 32.80
+2.50%		GBX 33.50GBX 32.50718,412 shs£136.69 million
09/02/2024GBX 33GBX 32
-3.03%		GBX 33.50GBX 32242,491 shs£133.36 million
08/30/2024GBX 32.92GBX 33
+0.23%		GBX 33.50GBX 32.96336,748 shs£137.52 million
08/29/2024GBX 33GBX 32.92
-0.23%		GBX 33.50GBX 32.50249,082 shs£137.20 million
08/28/2024GBX 33GBX 33GBX 34GBX 32.50724,180 shs£137.52 million
08/27/2024GBX 32.50GBX 33
+1.54%		GBX 33.50GBX 32.50441,746 shs£137.52 million
08/26/2024GBX 32.50GBX 32.50GBX 33.50GBX 32.50460,204 shs£135.44 million
08/23/2024GBX 33GBX 32.50
-1.52%		GBX 33.50GBX 32.50460,204 shs£135.44 million
08/22/2024GBX 32.78GBX 33
+0.67%		GBX 33.50GBX 32.82254,995 shs£137.52 million
08/21/2024GBX 33.25GBX 32.78
-1.41%		GBX 33.50GBX 32.50121,684 shs£136.61 million
08/20/2024GBX 33.50GBX 33.25
-0.74%		GBX 33.50GBX 33174,599 shs£138.57 million
08/19/2024GBX 33.48GBX 33.50
+0.07%		GBX 33.50GBX 33.10211,630 shs£139.60 million
08/16/2024GBX 33.25GBX 33.48
+0.68%		GBX 33.50GBX 32.50366,466 shs£139.51 million
08/15/2024GBX 33.29GBX 33.25
-0.12%		GBX 33.50GBX 33253,316 shs£138.57 million
08/14/2024GBX 33.30GBX 33.29
-0.03%		GBX 33.50GBX 33.10219,174 shs£138.73 million
08/13/2024GBX 33.50GBX 33.30
-0.60%		GBX 33.50GBX 32.50311,443 shs£138.77 million
08/12/2024GBX 33.09GBX 33.50
+1.23%		GBX 33.50GBX 32.77209,701 shs£139.61 million
08/09/2024GBX 32.94GBX 33.09
+0.46%		GBX 33.50GBX 32.50558,483 shs£137.91 million
08/08/2024GBX 33.14GBX 32.94
-0.60%		GBX 33.50GBX 32.50174,702 shs£136.84 million
08/07/2024GBX 33GBX 33.14
+0.42%		GBX 33.50GBX 32.50490,056 shs£137.67 million
08/06/2024GBX 32.70GBX 33
+0.92%		GBX 34GBX 32.50734,937 shs£137.09 million
08/05/2024N/AGBX 32.70GBX 33.50GBX 32.501.01 million shs£135.85 million
08/02/2024GBX 34.30GBX 33.50
-2.33%		GBX 34GBX 33.32873,158 shs£139.17 million
08/01/2024GBX 33.85GBX 34.30
+1.33%		GBX 34.50GBX 33.54234,222 shs£142.49 million

Related Companies

This page (LON:DUKE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored