DUK: Duke Energy

As of Friday, October 31st, 2025

$ 124.30

-0.91 -0.73%

Open: 124.34
High: 124.93
Low: 123.75
Volume: 2,902,052
Previous Close on Thursday, October 30th, 2025

$ 125.21

+0.92 +0.74%

Open: 124.52
High: 125.88
Low: 124.38
Volume: 2,662,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 124.34 124.93 123.75 124.30 2,902,052 -0.91 -0.73
2025-10-30 124.52 125.88 124.38 125.21 2,662,649 +0.92 +0.74
2025-10-29 125.65 126.07 123.82 124.29 3,534,342 -1.36 -1.08
2025-10-28 126.86 127.35 125.38 125.65 3,158,726 -1.84 -1.44
2025-10-27 127.00 127.58 126.26 127.49 2,307,583 +0.12 +0.09
2025-10-24 127.30 128.44 126.98 127.37 2,174,698 +0.11 +0.09
2025-10-23 129.86 129.86 127.17 127.26 2,529,211 -1.77 -1.37
2025-10-22 128.55 130.03 127.49 129.03 3,027,336 +0.70 +0.55
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 127.58
On 2025-10-27		 123.75
On 2025-10-31		 -3.07 -2.41 127.58
On 2025-10-27		 123.75
On 2025-10-31		 -3.00 125.39
10D 130.03
On 2025-10-22		 123.75
On 2025-10-31		 -4.23 -3.29 130.03
On 2025-10-22		 123.75
On 2025-10-31		 -4.83 126.79
20D 130.03
On 2025-10-22		 122.78
On 2025-10-06		 0.76 0.62 130.03
On 2025-10-22		 123.75
On 2025-10-31		 -4.83 126.66
WTD 127.58
On 2025-10-27		 123.75
On 2025-10-31		 -3.07 -2.41 127.58
On 2025-10-27		 123.75
On 2025-10-31		 -3.00 125.39
MTD 130.03
On 2025-10-22		 120.94
On 2025-10-02		 0.55 0.44 130.03
On 2025-10-22		 123.75
On 2025-10-31		 -4.83 126.12
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SIGA

SIGA Technologies Inc.

8.28 -0.03 -0.36 362,435
DUK

Duke Energy

124.30 -0.91 -0.73 2,902,052