DUK: Duke Energy

As of Thursday, March 28th, 2024

$ 96.71

+0.62 +0.65%

Open: 96.14
High: 96.85
Low: 95.77
Volume: 2,503,855
Previous Close on Wednesday, March 27th, 2024

$ 96.09

+2.42 +2.58%

Open: 94.10
High: 96.13
Low: 94.03
Volume: 3,164,859
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 96.14 96.85 95.77 96.71 2,503,855 +0.62 +0.65
2024-03-27 94.10 96.13 94.03 96.09 3,164,859 +2.42 +2.58
2024-03-26 94.80 95.07 93.57 93.67 2,823,075 -1.17 -1.23
2024-03-25 94.88 95.16 94.39 94.84 2,015,439 +0.23 +0.24
2024-03-22 95.55 95.73 94.56 94.61 2,308,617 -0.35 -0.37
2024-03-21 95.49 96.05 94.93 94.96 2,744,813 -0.45 -0.47
2024-03-20 95.00 95.72 94.58 95.41 2,682,047 +0.27 +0.28
2024-03-19 95.26 95.59 94.55 95.14 2,492,617 +0.20 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.85
On 2024-03-28
93.57
On 2024-03-26
1.75 1.84 95.73
On 2024-03-22
93.57
On 2024-03-26
-2.26 95.18
10D 96.85
On 2024-03-28
93.57
On 2024-03-26
1.66 1.75 96.05
On 2024-03-21
93.57
On 2024-03-26
-2.58 95.11
20D 96.85
On 2024-03-28
90.09
On 2024-03-01
4.88 5.31 96.30
On 2024-03-13
93.57
On 2024-03-26
-2.83 94.60
WTD 96.85
On 2024-03-28
93.57
On 2024-03-26
2.10 2.22 95.16
On 2024-03-25
93.57
On 2024-03-26
-1.67 95.33
MTD 96.85
On 2024-03-28
90.09
On 2024-03-01
4.88 5.31 96.30
On 2024-03-13
93.57
On 2024-03-26
-2.83 94.60
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

96.71 +0.62 +0.65 2,503,855