DUK: Duke Energy

As of Thursday, September 18th, 2025

$ 120.39

-0.71 -0.59%

Open: 120.03
High: 121.12
Low: 119.69
Volume: 2,509,094
Previous Close on Wednesday, September 17th, 2025

$ 121.10

+0.85 +0.71%

Open: 120.74
High: 121.50
Low: 120.27
Volume: 2,409,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 120.03 121.12 119.69 120.39 2,509,094 -0.71 -0.59
2025-09-17 120.74 121.50 120.27 121.10 2,409,420 +0.85 +0.71
2025-09-16 122.63 122.83 120.20 120.25 4,156,563 -2.12 -1.73
2025-09-15 121.65 122.65 121.62 122.37 2,202,467 +0.42 +0.34
2025-09-12 122.08 122.90 121.87 121.95 1,867,353 -0.16 -0.13
2025-09-11 121.36 122.23 120.97 122.11 2,133,481 +0.76 +0.63
2025-09-10 120.41 121.46 120.20 121.35 2,060,596 +0.97 +0.81
2025-09-09 120.25 121.03 119.90 120.38 2,182,237 +0.21 +0.17
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 122.90
On 2025-09-12		 119.69
On 2025-09-18		 -1.72 -1.41 122.90
On 2025-09-12		 119.69
On 2025-09-18		 -2.61 121.21
10D 122.90
On 2025-09-12		 119.69
On 2025-09-18		 -0.48 -0.40 122.90
On 2025-09-12		 119.69
On 2025-09-18		 -2.61 121.07
20D 125.25
On 2025-08-22		 119.69
On 2025-09-18		 -4.09 -3.29 125.25
On 2025-08-22		 119.69
On 2025-09-18		 -4.44 121.92
WTD 122.83
On 2025-09-16		 119.69
On 2025-09-18		 -1.56 -1.28 122.83
On 2025-09-16		 119.69
On 2025-09-18		 -2.56 121.03
MTD 122.90
On 2025-09-12		 119.69
On 2025-09-18		 -2.10 -1.71 122.90
On 2025-09-12		 119.69
On 2025-09-18		 -2.61 121.15
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

120.39 -0.71 -0.59 2,509,094