DUK: Duke Energy

As of Friday, January 2nd, 2026

$ 117.44

+0.23 +0.20%

Open: 117.18
High: 118.07
Low: 116.38
Volume: 2,618,025
Previous Close on Wednesday, December 31st, 2025

$ 117.21

-0.47 -0.40%

Open: 117.70
High: 117.81
Low: 117.10
Volume: 1,971,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 117.18 118.07 116.38 117.44 2,618,025 +0.23 +0.20
2025-12-31 117.70 117.81 117.10 117.21 1,971,997 -0.47 -0.40
2025-12-30 117.59 117.94 117.25 117.68 1,832,742 +0.16 +0.14
2025-12-29 117.30 118.03 117.08 117.52 2,481,876 +0.34 +0.29
2025-12-26 117.16 117.80 116.77 117.18 1,440,231 -0.30 -0.26
2025-12-24 117.19 117.51 116.82 117.48 1,060,600 +0.69 +0.59
2025-12-23 116.37 117.19 116.12 116.79 3,605,744 +0.49 +0.42
2025-12-22 115.30 116.46 115.00 116.30 2,436,201 +0.74 +0.64
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 118.07
On 2026-01-02		 116.38
On 2026-01-02		 -0.04 -0.03 118.03
On 2025-12-29		 117.10
On 2025-12-31		 -0.79 117.41
10D 118.07
On 2026-01-02		 115.00
On 2025-12-22		 0.01 0.01 117.81
On 2025-12-18		 115.00
On 2025-12-22		 -2.39 117.07
20D 119.44
On 2025-12-04		 113.90
On 2025-12-10		 -1.18 -0.99 119.44
On 2025-12-04		 113.90
On 2025-12-10		 -4.64 116.46
WTD 118.07
On 2026-01-02		 116.38
On 2026-01-02		 0.23 0.20 -- -- -- 117.44
MTD 118.07
On 2026-01-02		 116.38
On 2026-01-02		 0.23 0.20 -- -- -- 117.44
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

117.44 +0.23 +0.20 2,618,025