DUK: Duke Energy

As of Wednesday, May 20th, 2026

$ 123.81

-0.75 -0.60%

Open: 124.70
High: 125.20
Low: 123.67
Volume: 3,983,784
Previous Close on Tuesday, May 19th, 2026

$ 124.56

+1.72 +1.40%

Open: 122.81
High: 124.66
Low: 122.51
Volume: 4,380,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 124.70 125.20 123.67 123.81 3,983,784 -0.75 -0.60
2026-05-19 122.81 124.66 122.51 124.56 4,380,677 +1.72 +1.40
2026-05-18 121.80 122.95 121.20 122.84 2,849,041 +1.89 +1.56
2026-05-15 122.95 123.26 120.90 120.95 3,390,573 -3.36 -2.70
2026-05-14 123.90 124.40 123.41 124.31 2,280,114 +0.41 +0.33
2026-05-13 123.99 124.53 122.84 123.90 3,189,520 -1.17 -0.94
2026-05-12 125.00 125.83 123.85 125.07 3,321,194 +0.17 +0.14
2026-05-11 124.53 125.36 124.38 124.90 2,255,388 +0.73 +0.59
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 125.20
On 2026-05-20		 120.90
On 2026-05-15		 -0.09 -0.07 124.40
On 2026-05-14		 120.90
On 2026-05-15		 -2.81 123.29
10D 125.83
On 2026-05-12		 120.90
On 2026-05-15		 -1.73 -1.38 125.83
On 2026-05-12		 120.90
On 2026-05-15		 -3.92 123.94
20D 130.70
On 2026-05-01		 120.90
On 2026-05-15		 -1.44 -1.15 130.70
On 2026-05-01		 120.90
On 2026-05-15		 -7.50 125.74
WTD 125.20
On 2026-05-20		 121.20
On 2026-05-18		 2.86 2.36 122.95
On 2026-05-18		 122.95
On 2026-05-18		 0.00 123.74
MTD 130.70
On 2026-05-01		 120.90
On 2026-05-15		 -5.74 -4.43 130.70
On 2026-05-01		 120.90
On 2026-05-15		 -7.50 124.90
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

123.81 -0.75 -0.60 3,983,784