DUK: Duke Energy

As of Friday, May 17th, 2024

$ 103.89

+1.05 +1.02%

Open: 103.14
High: 103.93
Low: 102.44
Volume: 3,693,979
Previous Close on Thursday, May 16th, 2024

$ 102.84

-0.51 -0.49%

Open: 102.30
High: 103.25
Low: 102.30
Volume: 3,967,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 103.14 103.93 102.44 103.89 3,693,979 +1.05 +1.02
2024-05-16 102.30 103.25 102.30 102.84 3,967,321 -0.51 -0.49
2024-05-15 103.30 103.66 102.86 103.35 2,635,470 +1.04 +1.02
2024-05-14 103.16 103.26 102.23 102.31 2,168,122 -0.58 -0.56
2024-05-13 102.70 103.83 102.61 102.89 2,150,546 +0.22 +0.21
2024-05-10 103.49 103.64 102.60 102.67 2,778,610 -0.35 -0.34
2024-05-09 102.25 103.05 102.00 103.02 2,853,136 +0.64 +0.63
2024-05-08 102.43 102.64 101.67 102.38 3,239,657 +0.12 +0.12
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 103.93
On 2024-05-17		 102.23
On 2024-05-14		 1.22 1.19 103.83
On 2024-05-13		 102.23
On 2024-05-14		 -1.55 103.06
10D 103.93
On 2024-05-17		 99.85
On 2024-05-06		 3.63 3.62 103.83
On 2024-05-13		 102.23
On 2024-05-14		 -1.55 102.60
20D 103.93
On 2024-05-17		 96.68
On 2024-04-24		 5.65 5.75 99.61
On 2024-04-25		 97.62
On 2024-04-26		 -1.99 100.72
WTD 103.93
On 2024-05-17		 102.23
On 2024-05-14		 1.22 1.19 103.83
On 2024-05-13		 102.23
On 2024-05-14		 -1.55 103.06
MTD 103.93
On 2024-05-17		 97.49
On 2024-05-01		 5.63 5.73 100.56
On 2024-05-01		 98.58
On 2024-05-02		 -1.97 101.95
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MSGE

Madison Square Garden Entertainment Corp.

37.08 +0.03 +0.08 332,587
XOM

Exxon Mobil Corporation

119.64 +1.77 +1.50 15,097,620
EWU

iShares MSCI United Kingdom ETF

36.74 +0.08 +0.22 653,611
SCI

Service Corporation International

70.75 -0.03 -0.04 801,236
DUK

Duke Energy

103.89 +1.05 +1.02 3,693,979