DUK: Duke Energy

As of Monday, May 6th, 2024

$ 100.42

+0.16 +0.16%

Open: 100.49
High: 100.74
Low: 99.85
Volume: 2,631,856
Previous Close on Friday, May 3rd, 2024

$ 100.26

+0.95 +0.96%

Open: 99.85
High: 100.34
Low: 99.10
Volume: 3,559,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 100.49 100.74 99.85 100.42 2,631,837 +0.16 +0.16
2024-05-03 99.85 100.34 99.10 100.26 3,559,547 +0.95 +0.96
2024-05-02 100.00 100.08 98.58 99.31 2,643,207 -0.47 -0.47
2024-05-01 97.95 100.56 97.49 99.78 4,788,321 +1.52 +1.55
2024-04-30 98.29 98.94 97.65 98.26 2,565,857 -0.47 -0.48
2024-04-29 98.25 99.08 98.21 98.73 2,043,566 +1.02 +1.04
2024-04-26 99.00 99.22 97.62 97.71 1,935,074 -1.32 -1.33
2024-04-25 98.84 99.61 98.01 99.03 2,540,090 +0.07 +0.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.74
On 2024-05-06		 97.49
On 2024-05-01		 1.69 1.71 100.56
On 2024-05-01		 98.58
On 2024-05-02		 -1.97 99.61
10D 100.74
On 2024-05-06		 96.68
On 2024-04-24		 2.30 2.34 99.61
On 2024-04-25		 97.62
On 2024-04-26		 -1.99 99.07
20D 100.74
On 2024-05-06		 92.75
On 2024-04-16		 4.11 4.27 97.49
On 2024-04-09		 92.75
On 2024-04-16		 -4.87 97.37
WTD 100.74
On 2024-05-06		 99.85
On 2024-05-06		 0.16 0.16 -- -- -- 100.42
MTD 100.74
On 2024-05-06		 97.49
On 2024-05-01		 2.16 2.20 100.56
On 2024-05-01		 98.58
On 2024-05-02		 -1.97 99.94
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

100.42 +0.16 +0.16 2,631,856