DUK: Duke Energy

As of Thursday, February 19th, 2026

$ 126.37

+1.13 +0.90%

Open: 125.64
High: 126.76
Low: 125.30
Volume: 5,282,852
Previous Close on Wednesday, February 18th, 2026

$ 125.24

-1.47 -1.16%

Open: 126.90
High: 126.90
Low: 124.78
Volume: 3,947,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 125.64 126.76 125.30 126.37 5,282,852 +1.13 +0.90
2026-02-18 126.90 126.90 124.78 125.24 3,947,207 -1.47 -1.16
2026-02-17 128.50 129.00 126.17 126.71 4,214,256 -1.49 -1.16
2026-02-13 125.11 128.26 124.98 128.20 5,565,871 +2.09 +1.66
2026-02-12 125.40 128.09 125.31 126.11 7,076,759 +0.91 +0.73
2026-02-11 124.27 125.40 122.92 125.20 5,840,062 +1.61 +1.30
2026-02-10 122.20 124.37 120.46 123.59 6,563,328 +1.87 +1.54
2026-02-09 121.49 122.06 120.78 121.72 4,270,168 -0.14 -0.11
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 129.00
On 2026-02-17		 124.78
On 2026-02-18		 1.17 0.93 129.00
On 2026-02-17		 124.78
On 2026-02-18		 -3.27 126.53
10D 129.00
On 2026-02-17		 120.46
On 2026-02-10		 4.16 3.40 129.00
On 2026-02-17		 124.78
On 2026-02-18		 -3.27 124.84
20D 129.00
On 2026-02-17		 116.25
On 2026-01-23		 7.00 5.86 129.00
On 2026-02-17		 124.78
On 2026-02-18		 -3.27 122.42
WTD 129.00
On 2026-02-17		 124.78
On 2026-02-18		 -1.83 -1.43 129.00
On 2026-02-17		 124.78
On 2026-02-18		 -3.27 126.11
MTD 129.00
On 2026-02-17		 119.04
On 2026-02-02		 5.02 4.14 129.00
On 2026-02-17		 124.78
On 2026-02-18		 -3.27 123.98
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
PCAR

Paccar Inc.

124.90 -0.27 -0.22 3,535,888
DUK

Duke Energy

126.37 +1.13 +0.90 5,282,852