DUK: Duke Energy

As of Tuesday, April 29th, 2025

$ 121.70

+1.03 +0.85%

Open: 120.29
High: 121.91
Low: 119.37
Volume: 2,323,228
Previous Close on Monday, April 28th, 2025

$ 120.67

+0.82 +0.68%

Open: 119.99
High: 120.88
Low: 119.18
Volume: 2,097,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 120.29 121.91 119.37 121.70 2,323,228 +1.03 +0.85
2025-04-28 119.99 120.88 119.18 120.67 2,097,039 +0.82 +0.68
2025-04-25 120.77 121.27 119.42 119.85 2,713,890 -0.85 -0.70
2025-04-24 121.15 121.52 120.17 120.70 3,197,414 -0.72 -0.59
2025-04-23 121.21 122.12 120.04 121.42 4,034,217 -1.11 -0.91
2025-04-22 121.38 122.89 120.50 122.53 3,522,705 +2.36 +1.96
2025-04-21 121.58 121.95 118.99 120.17 3,075,831 -1.63 -1.34
2025-04-17 120.94 123.55 120.50 121.80 3,408,455 +1.45 +1.20
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 122.12
On 2025-04-23		 119.18
On 2025-04-28		 -0.83 -0.68 122.12
On 2025-04-23		 119.18
On 2025-04-28		 -2.41 120.87
10D 123.55
On 2025-04-17		 118.99
On 2025-04-21		 1.10 0.91 123.55
On 2025-04-17		 118.99
On 2025-04-21		 -3.69 120.97
20D 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -0.27 -0.22 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -10.54 119.98
WTD 121.91
On 2025-04-29		 119.18
On 2025-04-28		 1.85 1.54 120.88
On 2025-04-28		 120.88
On 2025-04-28		 0.00 121.19
MTD 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -0.27 -0.22 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -10.54 119.98
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

121.70 +1.03 +0.85 2,323,228