DUK: Duke Energy

As of Friday, July 26th, 2024

$ 108.03

+0.47 +0.44%

Open: 107.80
High: 108.48
Low: 107.41
Volume: 2,011,413
Previous Close on Thursday, July 25th, 2024

$ 107.56

-1.04 -0.96%

Open: 109.00
High: 110.02
Low: 106.95
Volume: 2,988,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 107.80 108.48 107.41 108.03 2,011,413 +0.47 +0.44
2024-07-25 109.00 110.02 106.95 107.56 2,988,934 -1.04 -0.96
2024-07-24 108.25 108.92 107.04 108.60 2,622,452 +1.48 +1.38
2024-07-23 107.48 107.90 107.02 107.12 1,503,449 -0.42 -0.39
2024-07-22 106.94 107.70 106.58 107.54 2,329,832 +0.62 +0.58
2024-07-19 107.58 107.61 106.31 106.92 2,046,071 +0.01 +0.01
2024-07-18 107.01 108.59 106.72 106.91 2,470,128 -0.61 -0.57
2024-07-17 107.07 108.44 105.65 107.52 3,270,713 +0.99 +0.93
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 110.02
On 2024-07-25		 106.58
On 2024-07-22		 1.11 1.04 110.02
On 2024-07-25		 107.41
On 2024-07-26		 -2.37 107.77
10D 110.02
On 2024-07-25		 104.02
On 2024-07-15		 2.64 2.50 110.02
On 2024-07-25		 107.41
On 2024-07-26		 -2.37 107.21
20D 110.02
On 2024-07-25		 99.21
On 2024-07-02		 7.44 7.40 110.02
On 2024-07-25		 107.41
On 2024-07-26		 -2.37 104.31
WTD 110.02
On 2024-07-25		 106.58
On 2024-07-22		 1.11 1.04 110.02
On 2024-07-25		 107.41
On 2024-07-26		 -2.37 107.77
MTD 110.02
On 2024-07-25		 99.21
On 2024-07-02		 7.80 7.78 110.02
On 2024-07-25		 107.41
On 2024-07-26		 -2.37 104.52
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

108.03 +0.47 +0.44 2,011,413