DUK: Duke Energy

As of Friday, September 6th, 2024

$ 116.60

-0.25 -0.21%

Open: 117.05
High: 117.33
Low: 116.23
Volume: 3,482,506
Previous Close on Thursday, September 5th, 2024

$ 116.85

-0.21 -0.18%

Open: 117.77
High: 118.11
Low: 116.32
Volume: 2,450,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 117.05 117.33 116.23 116.60 3,482,506 -0.25 -0.21
2024-09-05 117.77 118.11 116.32 116.85 2,450,892 -0.21 -0.18
2024-09-04 116.48 117.93 116.19 117.06 2,693,650 +1.27 +1.10
2024-09-03 114.00 116.41 113.91 115.79 3,662,580 +1.84 +1.61
2024-08-30 113.00 114.08 112.84 113.95 2,942,499 +0.96 +0.85
2024-08-29 112.70 113.07 111.85 112.99 1,975,973 +0.29 +0.26
2024-08-28 112.39 113.64 111.89 112.70 2,427,143 +0.80 +0.71
2024-08-27 112.77 113.09 111.78 111.90 2,135,790 -1.11 -0.98
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 118.11
On 2024-09-05		 112.84
On 2024-08-30		 3.61 3.19 118.11
On 2024-09-05		 116.23
On 2024-09-06		 -1.60 116.05
10D 118.11
On 2024-09-05		 111.78
On 2024-08-27		 4.48 4.00 118.11
On 2024-09-05		 116.23
On 2024-09-06		 -1.60 114.32
20D 118.11
On 2024-09-05		 111.13
On 2024-08-09		 4.17 3.71 114.54
On 2024-08-14		 111.45
On 2024-08-22		 -2.70 113.59
WTD 118.11
On 2024-09-05		 113.91
On 2024-09-03		 2.65 2.33 118.11
On 2024-09-05		 116.23
On 2024-09-06		 -1.60 116.58
MTD 118.11
On 2024-09-05		 113.91
On 2024-09-03		 2.65 2.33 118.11
On 2024-09-05		 116.23
On 2024-09-06		 -1.60 116.58
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

116.60 -0.25 -0.21 3,482,506