DUK: Duke Energy

As of Friday, October 2nd, 2026

$ 113.74

-- 0 0%

Open: 113.74
High: 113.74
Low: 113.74
Volume: N/A
Previous Close on Thursday, October 1st, 2026

$ 113.74

-0.27 -0.24%

Open: 113.55
High: 114.01
Low: 112.61
Volume: 4,821,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 113.55 114.01 112.61 113.74 4,821,605 -0.27 -0.24
2026-09-30 114.80 115.03 113.90 114.01 4,395,049 -0.20 -0.18
2026-09-29 112.87 114.44 112.40 114.21 5,128,160 +0.80 +0.71
2026-09-28 113.50 113.85 112.79 113.41 4,048,842 +0.06 +0.05
2026-09-25 113.14 113.61 112.52 113.35 3,747,265 +0.12 +0.11
2026-09-24 114.76 115.03 113.16 113.23 3,756,486 -0.94 -0.82
2026-09-23 116.00 116.01 114.10 114.17 3,817,151 -2.14 -1.84
2026-09-22 116.49 117.01 116.06 116.31 2,770,197 -0.43 -0.37
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 115.03
On 2026-09-30		 112.40
On 2026-09-29		 0.51 0.45 115.03
On 2026-09-30		 112.61
On 2026-10-01		 -2.10 113.74
10D 118.02
On 2026-09-18		 112.40
On 2026-09-29		 -4.80 -4.05 118.02
On 2026-09-18		 112.40
On 2026-09-29		 -4.76 114.67
20D 121.98
On 2026-09-03		 112.40
On 2026-09-29		 -6.82 -5.66 121.98
On 2026-09-03		 112.40
On 2026-09-29		 -7.85 117.09
WTD 115.03
On 2026-09-30		 112.40
On 2026-09-29		 0.39 0.34 115.03
On 2026-09-30		 112.61
On 2026-10-01		 -2.10 113.84
MTD 114.01
On 2026-10-01		 112.61
On 2026-10-01		 -0.27 -0.24 -- -- -- 113.74
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 0.00 0.00 16,408
KO

The Coca-Cola Company

86.10 0.00 0.00 883,545
PFE

Pfizer Inc.

28.12 0.00 0.00 62,758
VZ

Verizon Communications Inc.

45.98 0.00 0.00 39,909
VIX

CBOE Volatility Index

15.60 -0.79 -4.82 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 0.00 0.00
DJTA

Dow Jones Transportation Average

19,604.51 0.00 0.00
SPX

S&P 500 Index

7,666.45 0.00 0.00
OEX

S&P 100 Index

3,821.95 0.00 0.00
NDX

NASDAQ 100 Index

30,501.56 0.00 0.00
NYA

NYSE Composite Index

23,526.84 0.00 0.00
XAX

NYSE AMEX Composite Index

8,219.68 0.00 0.00
RUI

RUSSELL 1000 Index

4,165.54 0.00 0.00
RUT

Russell 2000 Index

2,806.63 0.00 0.00
RUA

Russell 3000 Index

4,337.77 +0.00 +0.00
VIX

CBOE Volatility Index

15.60 -0.79 -4.82 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

113.74 0.00 0.00