DUK: Duke Energy

As of Monday, November 3rd, 2025

$ 123.67

-0.63 -0.51%

Open: 123.87
High: 124.00
Low: 122.27
Volume: 3,363,798
Previous Close on Friday, October 31st, 2025

$ 124.30

-0.91 -0.73%

Open: 124.34
High: 124.93
Low: 123.75
Volume: 2,902,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 123.87 124.00 122.27 123.67 3,363,798 -0.63 -0.51
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
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 127.35
On 2025-10-28		 122.27
On 2025-11-03		 -3.82 -3.00 127.35
On 2025-10-28		 122.27
On 2025-11-03		 -3.99 124.62
10D 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -5.27 -4.09 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -5.97 126.26
20D 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -0.71 -0.57 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -5.97 126.63
WTD 124.00
On 2025-11-03		 122.27
On 2025-11-03		 -0.63 -0.51 -- -- -- 123.67
MTD 124.00
On 2025-11-03		 122.27
On 2025-11-03		 -0.63 -0.51 -- -- -- 123.67
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

123.67 -0.63 -0.51 3,363,798