DUK: Duke Energy

As of Thursday, December 18th, 2025

$ 117.55

+0.12 +0.10%

Open: 117.34
High: 117.81
Low: 116.65
Volume: 4,568,644
Previous Close on Wednesday, December 17th, 2025

$ 117.43

+1.84 +1.59%

Open: 115.47
High: 117.91
Low: 115.40
Volume: 4,386,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 117.34 117.81 116.65 117.55 4,568,644 +0.12 +0.10
2025-12-17 115.47 117.91 115.40 117.43 4,386,380 +1.84 +1.59
2025-12-16 116.98 117.22 115.24 115.59 3,207,577 -1.14 -0.98
2025-12-15 115.81 116.95 115.41 116.73 3,708,717 +1.43 +1.24
2025-12-12 114.50 115.35 114.40 115.30 2,867,899 +0.91 +0.80
2025-12-11 114.56 115.50 113.99 114.39 2,991,793 +0.39 +0.34
2025-12-10 115.28 115.40 113.90 114.00 3,310,782 -1.24 -1.08
2025-12-09 115.80 116.21 115.05 115.24 2,927,829 +0.02 +0.02
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 117.91
On 2025-12-17		 114.40
On 2025-12-12		 3.16 2.76 117.91
On 2025-12-17		 116.65
On 2025-12-18		 -1.07 116.52
10D 118.18
On 2025-12-05		 113.90
On 2025-12-10		 -0.42 -0.36 118.18
On 2025-12-05		 113.90
On 2025-12-10		 -3.63 115.80
20D 124.13
On 2025-11-28		 113.90
On 2025-12-10		 -4.68 -3.83 124.13
On 2025-11-28		 113.90
On 2025-12-10		 -8.24 118.59
WTD 117.91
On 2025-12-17		 115.24
On 2025-12-16		 2.25 1.95 117.91
On 2025-12-17		 116.65
On 2025-12-18		 -1.07 116.83
MTD 123.46
On 2025-12-01		 113.90
On 2025-12-10		 -6.39 -5.16 123.46
On 2025-12-01		 113.90
On 2025-12-10		 -7.75 116.79
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

117.55 +0.12 +0.10 4,568,644